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 06 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 190 185 5 7,859 4,542 3,317 17
AAC AAC TECH (02018) 3,912 1,809 2,103 23,476 10,696 12,780 38
ACC ANHUI CONCH (00914) 630 459 171 21,787 9,083 12,704 34
AIA AIA (01299) 15,189 8,634 6,555 97,199 49,749 47,450 41
AIR AIR CHINA (00753) 115 18 97 23,687 9,951 13,736 38
AKS AKESO (09926) 281 176 105 5,687 2,637 3,050 51
ALB BABA (09988) 94,334 48,642 45,692 1,659,833 674,463 985,370 43
ALC ALUMINUM CORP OF CHINA (02600) 646 431 215 49,654 21,534 28,120 56
ALH ALI HEALTH (00241) 1,262 292 970 61,496 30,860 30,636 45
AMC CAM CSI300 (03188) 649 118 531 16,816 9,310 7,506 19
ANA ANTA SPORTS (02020) 2,444 1,024 1,420 130,254 55,715 74,539 26
BCM BANK OF COMM CO LTD (03328) 424 404 20 20,749 8,242 12,507 18
BEA BANK OF EAST ASIA (00023) 2,902 1,769 1,133 15,296 7,322 7,974 19
BIU BIDU (09888) 27,888 12,792 15,096 729,974 331,597 398,377 51
BLI BILIBILI (09626) 5,719 3,266 2,453 157,598 73,948 83,650 58
BOC BOC HK (HLDGS) LTD (02388) 822 463 359 39,653 17,053 22,600 19
BOM BEONE MEDICINES (06160) 369 167 202 10,832 4,422 6,410 37
BUD BUD APAC (01876) 736 331 405 19,990 7,026 12,964 30
BYA BYD (ADJ-A) (01211) 11 1 10 7,751 3,321 4,430 37
BYD BYD COMPANY (01211) 25,455 8,862 16,593 463,347 192,938 270,409 38
BYE BYD ELECTRONIC (00285) 792 548 244 26,428 10,070 16,358 37
CAT CATL (03750) 11,243 8,079 3,164 165,776 75,266 90,510 38
CCC CHINA COMM CONS (01800) 48 35 13 34,197 19,174 15,023 20
CCE CHINA COAL (01898) 589 409 180 28,387 10,571 17,816 39
CDA CHINA CINDA (01359) 51 1 50 3,545 2,174 1,371 42
CGN CGN POWER (01816) 31 7 24 6,045 2,985 3,060 24
CHQ CHINA HONGQIAO (01378) 641 294 347 7,965 3,495 4,470 44
CHT CHINA MOBILE LTD (00941) 5,792 3,424 2,368 212,705 108,802 103,903 15
CHU CHINA UNICOM LTD (00762) 667 485 182 64,030 32,496 31,534 23
CIT CITIC (00267) 1,473 684 789 25,572 15,599 9,973 22
CKH CKH HOLDINGS (00001) 3,205 1,950 1,255 58,590 33,693 24,897 30
CKP CK ASSET (01113) 478 338 140 10,189 5,631 4,558 22
CLI CHINA LIFE INSURANCE (02628) 8,977 5,200 3,777 287,091 126,360 160,731 43
CLP CLP HOLDINGS LTD (00002) 1,238 493 745 14,146 6,979 7,167 13
CMB CM BANK (03968) 8,693 5,070 3,623 173,922 62,564 111,358 24
CNC CNOOC LTD (00883) 30,475 17,847 12,628 276,638 158,270 118,368 41
COG COUNTRY GARDEN (02007) 35 35 0 13,003 5,258 7,745 126
COL CHINA OVERSEAS (00688) 583 470 113 22,733 10,230 12,503 34
COS COSCO SHIP HOLD (01919) 99 17 82 21,599 7,559 14,040 24
CPA CATHAY PACIFIC AIRWAYS (00293) 370 105 265 28,942 10,469 18,473 19
CPC CHINA PETROL & CHEM COR (00386) 3,084 897 2,187 205,567 90,303 115,264 28
CPI CPIC (02601) 682 376 306 50,908 22,601 28,307 41
CRC CHINA RAIL CONS (01186) 450 125 325 50,021 38,572 11,449 21
CRG CHINA RAILWAY (00390) 82 0 82 35,531 19,356 16,175 34
CRL CHINA RES LAND (01109) 6,010 5,281 729 62,065 31,345 30,720 34
CRP CHINA RES POWER (00836) 339 177 162 22,448 11,138 11,310 18
CSA CSOP A50 ETF (02822) 122 96 26 5,004 2,799 2,205 16
CSE CHINA SHENHUA (01088) 1,915 809 1,106 51,222 21,380 29,842 31
CSP CSPC PHARMA (01093) 4,172 1,854 2,318 134,350 69,158 65,192 50
CTB CITIC BANK (00998) 893 493 400 45,300 22,475 22,825 22
CTC CHINA TELECOM CORP LTD (00728) 345 146 199 57,952 25,782 32,170 23
CTS CITIC SEC (06030) 1,352 544 808 35,001 16,963 18,038 35
DFM DONGFENG GROUP (00489) 10 0 10 21,680 16,334 5,346 20
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 169
GAC GAC GROUP (02238) 37 25 12 6,328 3,223 3,105 31
GAH GEELY AUTO (00175) 1,638 779 859 36,602 14,681 21,921 32
GHL XINYI GLASS (00868) 253 131 122 8,967 4,706 4,261 39
GJA HAI CAP. ADJ. (02611) 0 0 0 199 85 114 45
GLI GANFENG LITHIUM (01772) 14,036 7,829 6,207 96,706 55,457 41,249 67
GLX GALAXY ENT (00027) 1,097 589 508 28,236 14,383 13,853 29
GWM GWMOTOR (02333) 954 523 431 68,375 29,900 38,475 35
HCF HSCEI ETF (02828) 1,588 417 1,171 22,011 7,258 14,753 21
HDO HAIDILAO (06862) 3,792 3,283 509 30,833 17,655 13,178 32
HEH POWER ASSETS (00006) 337 234 103 6,855 3,044 3,811 18
HES HAIER SMART HOME (06690) 333 173 160 11,164 5,805 5,359 24
HEX HK EXCHANGES & CLEARING (00388) 25,561 11,747 13,814 420,331 215,246 205,085 26
HGN HENGAN INT'L (01044) 433 366 67 5,137 2,776 2,361 21
HKB HSBC HOLDINGS PLC (00005) 22,040 11,307 10,733 375,895 162,026 213,869 29
HKG HONG KONG & CHINA GAS (00003) 900 746 154 26,812 10,788 16,024 14
HLD HENDERSON LAND DEV LTD (00012) 671 531 140 20,516 8,204 12,312 24
HNP HUANENG POWER INT INC (00902) 763 552 211 41,691 23,828 17,863 29
HOS HUA HONG SEMI (01347) 587 411 176 16,982 8,433 8,549 73
HRB HORIZON ROBOTICS (09660) 648 304 344 14,852 6,467 8,385 44
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 14
INB INNOVENT BIO (01801) 274 116 158 14,354 4,775 9,579 43
JDC JD (09618) 18,409 9,051 9,358 436,556 174,783 261,773 33
JDH JD HEALTH (06618) 433 194 239 18,728 8,223 10,505 42
JXC JIANGXI COPPER (00358) 3,736 1,321 2,415 44,584 20,764 23,820 60
KDS KINGDEE INT'L (00268) 489 296 193 26,710 11,091 15,619 63
KLE KUNLUN ENERGY (00135) 15 15 0 7,427 2,476 4,951 18
KSO KINGSOFT (03888) 795 295 500 27,509 15,683 11,826 41
KST KUAISHOU (01024) 22,211 7,616 14,595 347,085 166,380 180,705 57
LAO LAOPU GOLD (06181) 350 235 115 5,752 2,972 2,780 54
LAU LI AUTO (02015) 19,348 11,651 7,697 232,268 97,550 134,718 45
LEN LENOVO GROUP (00992) 1,902 803 1,099 205,086 100,452 104,634 37
LNI LI NING (02331) 1,351 898 453 108,230 55,149 53,081 39
LNK LINK REIT (00823) 1,777 1,025 752 45,996 24,863 21,133 17
MDG MIDEA GROUP (00300) 807 430 377 16,593 7,778 8,815 22
MEN MENGNIU DAIRY (02319) 5,359 3,621 1,738 33,135 16,460 16,675 29
MET MEITUAN DIANPING (03690) 57,861 32,456 25,405 1,170,604 543,830 626,774 34
MGM MGM CHINA (02282) 3,112 2,730 382 33,608 26,561 7,047 37
MIU XIAOMI (01810) 62,986 29,655 33,331 1,374,875 753,404 621,471 38
MOL CMOC (03993) 247 71 176 4,794 2,422 2,372 49
MSB MINSHENG BANK (01988) 172 16 156 7,071 4,248 2,823 20
MTR MTR CORPORATION LTD (00066) 3,606 1,813 1,793 29,097 12,573 16,524 22
NBM CNBM (03323) 225 41 184 25,390 11,690 13,700 44
NCL NCI (01336) 63 10 53 15,503 7,195 8,308 42
NFU NONGFU SPRING (09633) 511 315 196 9,126 4,716 4,410 31
NTE NTES (09999) 1,428 641 787 34,992 14,608 20,384 48
NWD NEW WORLD DEV CO LTD (00017) 2,045 1,365 680 79,478 19,330 60,148 82
ORT NEW ORIENTAL (09901) 390 266 124 7,588 3,670 3,918 34
PAI PING AN INSURANCE LTD (02318) 21,957 10,916 11,041 856,120 411,604 444,516 37
PEC PETROCHINA CO LTD (00857) 10,157 4,934 5,223 520,545 250,192 270,353 33
PEN XPENG (09868) 13,400 9,182 4,218 317,419 126,799 190,620 52
PHT PA GOODDOCTOR (01833) 370 230 140 28,343 17,853 10,490 42
PIC PICC P&C (02328) 42 18 24 14,445 5,638 8,807 27
PIN PICC GROUP (01339) 22 1 21 7,225 2,886 4,339 33
POP POP MART (09992) 13,415 6,931 6,484 312,379 141,349 171,030 51
SAN SANDS CHINA LTD (01928) 6,165 4,983 1,182 99,339 46,633 52,706 32
SBO SINO BIOPHARM (01177) 534 378 156 14,251 8,447 5,804 35
SET SENSETIME (00020) 613 387 226 20,615 14,374 6,241 45
SHK SUN HUNG KAI PPT LTD (00016) 1,155 304 851 30,513 14,929 15,584 31
SHL XINYI SOLAR (00968) 2,043 1,132 911 39,218 14,959 24,259 52
SHZ SHENZHOU INTL (02313) 555 422 133 16,590 8,434 8,156 30
SMC SMIC (00981) 4,929 2,486 2,443 77,847 37,610 40,237 57
SNO SUNNY OPT (02382) 2,236 1,065 1,171 57,183 23,511 33,672 37
SNP SINOPHARM (01099) 341 62 279 10,619 5,625 4,994 22
SUN SUNAC (01918) 108 29 79 19,816 10,867 8,949 122
SWA SWIRE PACIFIC LTD 'A' (00019) 126 17 109 3,905 2,136 1,769 23
TCH TENCENT HOLDINGS LTD (00700) 145,079 95,416 49,663 1,655,013 891,813 763,200 34
TIC TECHTRONIC IND (00669) 555 293 262 19,990 11,639 8,351 30
TRF TRACKER FUND OF HK (02800) 1,999 376 1,623 42,374 18,749 23,625 21
TRP TRIP.COM (09961) 5,141 1,647 3,494 85,201 33,277 51,924 38
VNK CHINA VANKE (02202) 360 60 300 118,097 19,547 98,550 64
WEB WB (09898) 501 0 501 2,369 220 2,149 24
WHD WHG (ADJ-B) (00288) 0 0 0 232 6 226 28
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 27
WHG WH GROUP (00288) 118 25 93 4,383 2,149 2,234 25
WHL THE WHARF (HLDGS) LTD (00004) 31 9 22 1,174 615 559 26
WWC WANT WANT CHINA (00151) 162 58 104 3,850 1,485 2,365 26
WXA WUXI APPTEC (02359) 264 160 104 8,432 3,439 4,993 40
WXB WUXI BIO (02269) 4,249 2,764 1,485 183,320 83,564 99,756 42
XAB ABC ($0.001) (01288) 953 557 396 27,412 11,274 16,138 22
XBC BANK OF CHINA ($0.001) (03988) 6,896 3,911 2,985 776,909 386,778 390,131 17
XCC CCB ($0.001) (00939) 18,283 4,422 13,861 563,704 209,524 354,180 19
XIC ICBC ($0.001) (01398) 21,696 10,086 11,610 445,365 204,252 241,113 20
XPB PSBC ($0.001) (01658) 333 83 250 8,863 4,151 4,712 19
XTW CHINA TOWER ($0.001) (00788) 524 234 290 48,496 30,399 18,097 18
YZC YANKUANG ENERGY (01171) 1,266 552 714 33,036 14,537 18,499 39
ZAO ZA ONLINE (06060) 256 210 46 21,828 13,487 8,341 33
ZJG ZIJIN GOLD INTL (02259) 734 319 415 18,109 9,065 9,044 57
ZJM ZIJIN MINING GROUP (02899) 8,917 5,925 2,992 107,872 46,755 61,117 48
ZSH ZHONGSHENG HLDG (00881) 611 290 321 8,274 3,292 4,982 38
TOTAL 861,580 463,899 397,681 18,052,798 8,471,734 9,581,064
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P BYD 29SEP26 80.00 7,000 4.98 36 0.00 0.00 7,326 -0.09 -1.78
C TCH 29SEP26 650.00 6,009 21.20 30 21.20 21.20 14,535 -2.94 -12.18
C TCH 06FEB26 550.00 5,964 0.00 0 8.19 0.23 937 -11.74 -100.00
C TCH 06FEB26 560.00 5,770 0.00 0 2.33 0.01 2,172 -4.98 -100.00
C TCH 26FEB26 600.00 5,662 1.50 28 3.30 2.15 16,757 -1.72 -53.42
P XCC 26FEB26 7.50 5,298 0.014 19 0.033 0.021 8,438 -0.007 -33.333
P ALB 06FEB26 152.50 5,247 0.00 0 0.90 0.01 1,520 -0.09 -100.00
C CNC 30MAR26 25.00 4,985 0.90 35 0.93 0.48 7,662 +0.25 +38.46
C TCH 26FEB26 570.00 4,566 6.54 28 10.15 6.49 8,342 -4.53 -40.92
C MET 30MAR26 105.00 4,287 1.33 38 1.92 1.60 19,375 -0.53 -28.49
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CHT 29SEP26 115.00 0 0.30 26 0.00 0.00 2 +0.29 +2,900.00
C CHT 29SEP26 117.50 0 0.27 27 0.00 0.00 0 +0.26 +2,600.00
C CHT 29SEP26 120.00 0 0.25 27 0.00 0.00 32 +0.24 +2,400.00
C CHT 29SEP26 112.50 0 0.33 25 0.00 0.00 194 +0.31 +1,550.00
P AIA 06FEB26 85.00 48 1.50 0 1.51 1.03 0 +1.40 +1,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 06FEB26 85.00 109 0.00 0 0.50 0.02 40 -3.56 -100.00
C AIA 06FEB26 87.50 4 0.00 0 0.05 0.05 115 -1.39 -100.00
C AIA 06FEB26 90.00 0 0.00 0 0.00 0.00 128 -0.37 -100.00
C AIA 06FEB26 92.50 0 0.00 0 0.00 0.00 175 -0.09 -100.00
C AIA 06FEB26 95.00 0 0.00 0 0.00 0.00 173 -0.03 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.04
26FEB26 9.75 C 0.00 0.00 0.00 6.44 -0.08 145 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.06 -0.21 80 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.56 -0.13 71 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.15 -0.03 106 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.54 -0.14 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.10 -0.09 72 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.56 -0.14 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.07 -0.16 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.56 -0.13 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.12 -0.08 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.61 -0.10 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.06 -0.16 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.63 -0.10 17 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.29 -0.08 17 0 32 0
26FEB26 16.50 C 0.00 0.00 0.00 0.10 -0.05 17 0 107 0
26FEB26 17.00 C 0.04 0.04 0.04 0.03 -0.02 18 100 1,510 +100
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.06 -0.13 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.82 -0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.56 -0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.43 -0.01 101 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.08 -0.12 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.83 -0.12 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.58 -0.12 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.44 -0.08 86 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.16 -0.11 77 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.58 -0.14 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.15 -0.08 61 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.58 -0.15 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.10 -0.13 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.70 -0.02 49 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.09 -0.14 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.66 -0.16 33 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.15 -0.09 26 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.67 -0.09 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.17 -0.12 17 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.76 -0.13 16 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.47 -0.07 17 0 39 0
30MAR26 16.50 C 0.23 0.23 0.23 0.27 -0.04 17 16 178 0
30MAR26 17.00 C 0.16 0.16 0.16 0.13 -0.03 17 16 176 0
30MAR26 17.50 C 0.09 0.09 0.09 0.06 -0.01 17 50 215 +50
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 18 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.16 -0.11 57 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.61 -0.11 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.15 -0.08 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.58 -0.15 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.21 -0.02 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.70 -0.05 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.09 -0.16 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.66 -0.17 23 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.16 -0.12 18 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.67 -0.15 15 0 0 0
29APR26 15.00 C 1.32 1.32 1.32 1.28 -0.10 18 3 9 +3
29APR26 15.50 C 0.00 0.00 0.00 0.88 -0.11 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.58 -0.09 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.37 -0.06 17 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 0.22 -0.05 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 -0.04 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.16 -0.11 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.61 -0.11 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.15 -0.11 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.58 -0.16 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.21 -0.03 34 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.70 -0.05 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.09 -0.28 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.66 -0.17 14 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.16 -0.14 7 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.74 -0.14 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.31 -0.15 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.96 -0.13 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.68 -0.10 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.47 -0.07 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.31 -0.04 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.10 -0.12 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.92 -0.06 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.64 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.44 -0.08 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.19 -0.08 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.61 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.15 -0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.58 -0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.21 -0.06 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.70 -0.08 22 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.19 -0.18 15 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.67 -0.17 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.21 -0.13 12 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.84 -0.08 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.39 -0.13 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.06 -0.11 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.78 -0.09 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.56 -0.07 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 -0.06 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 -0.06 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.04 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.02 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.44 -0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.19 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.64 -0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.67 -0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.23 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.75 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 -0.09 12 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.78 -0.13 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.40 -0.17 16 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.99 -0.17 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.62 -0.17 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.31 -0.15 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.03 -0.14 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 -0.12 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 -0.09 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 -0.06 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 -0.05 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.04 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.02 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.20 -0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.71 -0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.72 -0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.24 -0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.77 -0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.35 -0.07 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.95 -0.04 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.46 -0.20 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.16 -0.11 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.81 -0.10 18 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 1.49 -0.10 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.18 -0.12 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 -0.10 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 -0.08 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 -0.04 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 -0.04 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 -0.04 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 -0.03 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.03 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 18 0 23 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 19 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 185 4,542 +153
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 36 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 141 0
26FEB26 15.50 P 0.00 0.00 0.00 0.07 +0.02 17 0 318 0
26FEB26 16.00 P 0.00 0.00 0.00 0.22 +0.04 16 0 91 0
26FEB26 16.50 P 0.00 0.00 0.00 0.52 +0.07 15 0 67 0
26FEB26 17.00 P 0.00 0.00 0.00 1.00 +0.14 21 0 70 0
26FEB26 17.50 P 0.00 0.00 0.00 1.50 +0.17 29 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 2.02 +0.19 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.46 +0.14 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.96 +0.14 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.56 +0.24 63 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.05 +0.12 68 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.11 +0.29 88 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.96 +0.14 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.96 +0.13 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.96 +0.10 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.10 +0.28 124 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.09 +0.15 131 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 57 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 77 0
30MAR26 15.00 P 0.09 0.09 0.09 0.08 +0.02 17 5 221 +5
30MAR26 15.50 P 0.00 0.00 0.00 0.19 +0.04 17 0 242 0
30MAR26 16.00 P 0.00 0.00 0.00 0.38 +0.06 17 0 329 0
30MAR26 16.50 P 0.00 0.00 0.00 0.68 +0.09 18 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 1.04 +0.09 17 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 1.52 +0.13 21 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.02 +0.16 26 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.47 +0.08 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.96 +0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.56 +0.14 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.05 +0.12 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.11 +0.29 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.96 +0.12 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.00 +0.17 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.96 +0.01 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.10 +0.28 80 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.09 +0.15 84 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 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 21 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.14 +0.02 17 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.27 +0.03 17 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.48 +0.06 17 0 153 0
29APR26 16.50 P 0.00 0.00 0.00 0.76 +0.08 17 0 77 0
29APR26 17.00 P 0.00 0.00 0.00 1.12 +0.09 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.52 +0.10 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.02 +0.15 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.47 +0.08 20 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.96 +0.13 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.56 +0.14 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.05 +0.12 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.11 +0.29 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.96 +0.12 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.00 +0.17 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.96 +0.01 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.10 +0.28 66 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.09 +0.15 69 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 34 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 24 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.19 +0.03 17 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.33 +0.04 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.55 +0.07 17 0 4 0
28MAY26 16.50 P 0.00 0.00 0.00 0.83 +0.10 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.18 +0.13 18 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.59 +0.16 19 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.04 +0.17 20 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.47 +0.08 18 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.98 +0.14 22 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.56 +0.14 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.07 +0.14 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.11 +0.29 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.07 +0.23 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.00 +0.17 42 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.97 +0.02 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.10 +0.27 58 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 38 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 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.24 +0.02 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.40 +0.03 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.62 +0.06 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.90 +0.07 18 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.23 +0.08 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.60 +0.08 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.07 +0.12 20 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.52 +0.13 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.00 +0.16 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.56 +0.14 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.07 +0.14 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.11 +0.28 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.07 +0.23 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.00 +0.17 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.97 +0.02 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.10 +0.27 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.09 +0.15 55 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 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 +0.01 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 +0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.38 +0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.56 +0.05 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.78 +0.06 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.06 +0.09 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.38 +0.11 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.74 +0.13 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.15 +0.16 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.59 +0.19 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.04 +0.11 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.56 +0.14 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.07 +0.14 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.11 +0.23 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.07 +0.23 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.00 +0.17 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.97 +0.02 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.10 +0.27 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.09 +0.15 46 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 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 +0.02 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 +0.02 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 +0.04 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 +0.08 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.83 +0.07 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.08 +0.09 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.36 +0.11 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.69 +0.14 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.04 +0.16 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.41 +0.17 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.82 +0.19 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.25 +0.12 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 +0.13 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.14 +0.13 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.11 +0.14 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 +0.11 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.00 +0.05 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.97 +0.02 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.10 +0.27 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.09 +0.15 38 0 0 0
TOTAL PUT 5 3,317 +5
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$ 35.70
26FEB26 27.00 C 0.00 0.00 0.00 8.94 -0.41 82 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.80 -0.56 57 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.96 -0.42 67 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.77 -0.64 37 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 4.96 -0.63 50 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.82 -0.72 31 0 0 0
26FEB26 33.00 C 2.89 2.93 2.89 3.10 -0.43 40 17 17 +17
26FEB26 34.00 C 2.25 2.53 2.14 2.36 -0.48 39 126 35 +15
26FEB26 35.00 C 1.74 1.77 1.54 1.70 -0.46 39 75 40 -29
26FEB26 36.00 C 1.20 1.20 1.03 1.17 -0.40 38 105 130 -9
26FEB26 37.00 C 0.77 0.83 0.68 0.78 -0.32 38 46 470 0
26FEB26 38.00 C 0.53 0.54 0.45 0.47 -0.28 37 41 383 +13
26FEB26 39.00 C 0.34 0.34 0.33 0.30 -0.19 38 5 209 +3
26FEB26 40.00 C 0.17 0.17 0.17 0.17 -0.14 38 2 432 -2
26FEB26 41.00 C 0.00 0.00 0.00 0.10 -0.08 38 0 348 0
26FEB26 42.00 C 0.00 0.00 0.00 0.05 -0.06 38 0 182 0
26FEB26 43.00 C 0.06 0.06 0.06 0.03 -0.03 39 5 170 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 187 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 185 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 15.78 -0.78 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.07 -0.43 94 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.79 -0.69 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.93 -0.50 69 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.03 -0.41 71 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.80 -0.66 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.14 -0.45 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.02 -0.50 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.98 -0.60 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.21 -0.45 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.27 -0.71 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.44 -0.67 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.47 -0.83 39 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 3.79 -0.50 40 0 3 0
30MAR26 34.00 C 3.06 3.17 3.06 3.31 -0.33 43 30 59 +15
30MAR26 35.00 C 2.73 2.81 2.61 2.74 -0.43 43 66 51 +21
30MAR26 36.00 C 2.12 2.35 2.12 2.25 -0.38 43 116 125 -24
30MAR26 37.00 C 1.72 1.88 1.72 1.83 -0.34 43 82 251 +30
30MAR26 38.00 C 1.51 1.51 1.48 1.48 -0.29 43 30 445 0
30MAR26 39.00 C 1.23 1.23 1.23 1.18 -0.27 43 15 180 +15
30MAR26 40.00 C 0.00 0.00 0.00 0.93 -0.24 43 0 64 0
30MAR26 41.00 C 0.75 0.75 0.73 0.72 -0.20 43 17 1,174 -15
30MAR26 42.00 C 0.58 0.63 0.58 0.56 -0.16 43 16 209 +10
30MAR26 43.00 C 0.00 0.00 0.00 0.42 -0.14 43 0 106 0
30MAR26 44.00 C 0.38 0.38 0.38 0.32 -0.11 43 4 74 -4
30MAR26 45.00 C 0.00 0.00 0.00 0.24 -0.09 43 0 46 0
30MAR26 46.00 C 0.00 0.00 0.00 0.18 -0.07 43 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.13 -0.06 42 0 107 0
30MAR26 48.00 C 0.17 0.17 0.17 0.10 -0.04 43 10 40 +10
30MAR26 49.00 C 0.13 0.13 0.13 0.07 -0.04 43 1 212 +1
30MAR26 50.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 8 0
30MAR26 52.50 C 0.06 0.06 0.06 0.03 -0.01 44 4 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29APR26 27.00 C 0.00 0.00 0.00 9.15 -0.57 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.06 -0.67 36 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.43 -0.73 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.41 -0.84 38 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.96 -0.36 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.23 -0.54 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.56 -0.40 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.86 -0.43 42 0 58 0
29APR26 35.00 C 0.00 0.00 0.00 3.32 -0.42 42 0 96 0
29APR26 36.00 C 0.00 0.00 0.00 2.84 -0.39 42 0 102 0
29APR26 37.00 C 2.55 2.55 2.55 2.42 -0.35 42 15 87 -15
29APR26 38.00 C 2.04 2.09 2.04 2.05 -0.32 42 20 105 +15
29APR26 39.00 C 1.73 1.78 1.73 1.74 -0.30 43 30 49 +15
29APR26 40.00 C 1.46 1.51 1.46 1.45 -0.27 42 20 129 +19
29APR26 41.00 C 1.28 1.28 1.28 1.20 -0.24 42 15 76 +15
29APR26 42.00 C 1.05 1.09 1.05 0.99 -0.21 42 17 46 -4
29APR26 43.00 C 0.00 0.00 0.00 0.81 -0.18 42 0 78 0
29APR26 44.00 C 0.74 0.74 0.74 0.66 -0.16 42 10 67 +9
29APR26 45.00 C 0.00 0.00 0.00 0.54 -0.13 42 0 16 0
29APR26 46.00 C 0.00 0.00 0.00 0.43 -0.12 42 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.35 -0.10 42 0 17 0
29APR26 48.00 C 0.40 0.40 0.40 0.28 -0.08 42 10 1 -10
29APR26 49.00 C 0.00 0.00 0.00 0.22 -0.07 42 0 24 0
28MAY26 27.00 C 0.00 0.00 0.00 9.44 -0.56 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.27 -0.88 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.85 -0.31 47 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.88 -0.48 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.31 -0.38 45 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.62 -0.45 44 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.99 -0.50 44 0 0 0
28MAY26 34.00 C 4.36 4.37 4.36 4.34 -0.48 43 30 36 +30
28MAY26 35.00 C 3.90 3.90 3.90 3.81 -0.42 43 15 53 +15
28MAY26 36.00 C 0.00 0.00 0.00 3.34 -0.39 43 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 2.92 -0.36 43 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 2.54 -0.34 43 0 37 0
28MAY26 39.00 C 0.00 0.00 0.00 2.18 -0.33 43 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 1.88 -0.30 42 0 30 0
28MAY26 41.00 C 1.70 1.70 1.70 1.60 -0.28 42 1 17 0
28MAY26 42.00 C 0.00 0.00 0.00 1.37 -0.24 42 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 1.16 -0.22 42 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.99 -0.19 42 0 2 0
28MAY26 45.00 C 0.00 0.00 0.00 0.83 -0.18 42 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.70 -0.15 42 0 1 0
29JUN26 27.00 C 9.80 9.80 9.80 9.74 -0.61 49 1 2 +1
29JUN26 28.00 C 0.00 0.00 0.00 8.62 -0.53 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.85 -0.62 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.30 -0.49 45 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 6.31 -0.69 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.66 -0.71 40 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 5.10 -0.79 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.84 -0.45 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.26 -0.50 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.78 -0.39 43 800 816 +800
29JUN26 37.00 C 0.00 0.00 0.00 3.40 -0.31 43 0 67 0
29JUN26 38.00 C 0.00 0.00 0.00 3.03 -0.34 44 0 50 0
29JUN26 39.00 C 0.00 0.00 0.00 2.67 -0.32 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 2.35 -0.30 43 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.07 -0.28 43 0 10 0
29JUN26 42.00 C 1.90 1.90 1.90 1.81 -0.26 43 4 31 +4
29JUN26 43.00 C 0.00 0.00 0.00 1.59 -0.24 43 0 34 0
29JUN26 44.00 C 1.47 1.48 1.47 1.38 -0.23 43 2 49 +2
29JUN26 45.00 C 0.00 0.00 0.00 1.21 -0.19 43 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.05 -0.19 43 0 167 0
29JUN26 47.00 C 0.00 0.00 0.00 0.91 -0.16 43 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 0.80 -0.14 43 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.68 -0.14 43 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.58 -0.12 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.41 -0.07 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.28 -0.07 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.05 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.09 -0.03 43 0 7 0
29JUN26 65.00 C 0.18 0.18 0.18 0.06 -0.02 43 1 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 10.35 -0.59 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.62 -0.68 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.76 -0.68 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.22 -0.61 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.29 -0.96 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.75 -0.80 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.51 -0.59 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.92 -0.64 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.60 -0.37 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.07 -0.39 44 0 46 0
29SEP26 37.00 C 0.00 0.00 0.00 4.68 -0.45 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.32 -0.31 45 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 3.95 -0.32 44 0 50 0
29SEP26 40.00 C 3.65 3.65 3.65 3.65 -0.34 45 1 35 +1
29SEP26 41.00 C 0.00 0.00 0.00 3.32 -0.31 45 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 3.05 -0.31 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 2.79 -0.30 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.53 -0.29 44 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 2.32 -0.25 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.12 -0.25 44 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.91 -0.25 44 0 0 0
29SEP26 48.00 C 1.96 1.96 1.96 1.76 -0.20 44 4 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.60 -0.20 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.40 -0.25 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 1.12 -0.15 44 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.87 -0.13 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.68 -0.12 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.54 -0.08 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.07 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.34 -0.06 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 -0.06 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 -0.04 44 0 2 0
30DEC26 27.00 C 0.00 0.00 0.00 11.07 -0.29 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.31 -0.49 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.69 -0.60 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.13 -0.55 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.46 -0.33 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.12 -0.43 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.50 -0.52 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.06 -0.25 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.63 -0.39 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.10 -0.37 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.70 -0.43 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.32 -0.42 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 4.93 -0.44 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.65 -0.37 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 4.34 -0.35 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.05 -0.32 45 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 3.79 -0.27 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.53 -0.27 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.27 -0.28 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.04 -0.25 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 2.84 -0.23 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 2.64 -0.23 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.44 -0.23 44 0 8 0
TOTAL CALL 1,809 10,696 +964
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 0.00 38 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 167 0
26FEB26 32.00 P 0.18 0.21 0.18 0.16 +0.03 38 32 196 +5
26FEB26 33.00 P 0.43 0.43 0.43 0.32 +0.06 38 15 121 0
26FEB26 34.00 P 0.67 0.67 0.67 0.57 +0.11 38 15 252 0
26FEB26 35.00 P 1.04 1.14 0.90 0.92 +0.16 38 371 440 +147
26FEB26 36.00 P 1.52 1.62 1.45 1.39 +0.22 37 120 410 +14
26FEB26 37.00 P 2.29 2.29 1.90 2.00 +0.29 37 87 828 -3
26FEB26 38.00 P 3.00 3.00 3.00 2.78 +0.43 39 2 510 0
26FEB26 39.00 P 0.00 0.00 0.00 3.54 +0.36 37 0 383 0
26FEB26 40.00 P 4.68 4.68 4.68 4.42 +0.45 37 4 163 -4
26FEB26 41.00 P 0.00 0.00 0.00 5.35 +0.50 37 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 6.47 +0.70 52 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 7.30 +0.62 0 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 8.30 +0.64 0 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 9.30 +0.63 0 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 10.54 +0.77 78 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.30 +0.60 0 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 12.53 +0.87 87 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.30 +0.60 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 38 0
30MAR26 27.00 P 0.12 0.12 0.12 0.09 +0.02 43 8 31 +8
30MAR26 28.00 P 0.00 0.00 0.00 0.15 +0.03 43 0 34 0
30MAR26 29.00 P 0.00 0.00 0.00 0.24 +0.04 43 0 33 0
30MAR26 30.00 P 0.41 0.41 0.41 0.38 +0.06 43 15 81 0
30MAR26 31.00 P 0.62 0.62 0.62 0.56 +0.07 43 15 166 +15
30MAR26 32.00 P 0.85 0.85 0.85 0.80 +0.11 43 15 80 +15
30MAR26 33.00 P 1.15 1.18 1.15 1.09 +0.12 43 30 278 +30
30MAR26 34.00 P 1.61 1.61 1.46 1.45 +0.16 42 52 676 -7
30MAR26 35.00 P 1.89 1.89 1.85 1.88 +0.20 42 18 187 -15
30MAR26 36.00 P 2.50 2.50 2.50 2.38 +0.23 42 30 220 0
30MAR26 37.00 P 2.95 3.09 2.95 2.96 +0.28 42 45 212 0
30MAR26 38.00 P 0.00 0.00 0.00 3.72 +0.42 44 0 169 0
30MAR26 39.00 P 0.00 0.00 0.00 4.23 +0.41 41 0 1,186 0
30MAR26 40.00 P 0.00 0.00 0.00 5.20 +0.66 45 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 5.89 +0.52 43 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 6.65 +0.61 40 0 69 0
30MAR26 43.00 P 0.00 0.00 0.00 7.82 +0.66 49 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 8.35 +0.39 35 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 9.32 +0.39 35 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 10.54 +0.69 51 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 11.34 +0.55 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.53 +0.82 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.30 +0.58 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.30 +0.63 0 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 16.80 +0.60 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.30 +0.64 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.80 +0.59 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.30 +0.64 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.80 +0.64 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.30 +0.64 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.02 +0.79 100 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.30 +0.64 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.00 +0.84 108 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.30 +0.64 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.80 +0.60 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.22 +0.03 42 0 2 0
29APR26 28.00 P 0.41 0.41 0.41 0.33 +0.04 42 2 17 +1
29APR26 29.00 P 0.00 0.00 0.00 0.48 +0.06 42 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.66 +0.06 42 0 19 0
29APR26 31.00 P 0.00 0.00 0.00 0.89 +0.08 42 0 45 0
29APR26 32.00 P 1.16 1.16 1.16 1.17 +0.10 41 15 45 0
29APR26 33.00 P 0.00 0.00 0.00 1.51 +0.14 42 0 233 0
29APR26 34.00 P 1.93 1.93 1.93 1.91 +0.17 41 30 105 +15
29APR26 35.00 P 2.34 2.34 2.34 2.37 +0.20 41 15 95 0
29APR26 36.00 P 3.11 3.11 2.88 2.88 +0.22 41 45 70 -1
29APR26 37.00 P 3.60 3.60 3.56 3.46 +0.28 42 45 67 -2
29APR26 38.00 P 0.00 0.00 0.00 4.11 +0.29 42 0 122 0
29APR26 39.00 P 0.00 0.00 0.00 4.70 +0.26 41 0 46 0
29APR26 40.00 P 0.00 0.00 0.00 5.37 +0.27 40 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 6.44 +0.70 45 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 7.26 +0.72 46 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 7.94 +0.75 43 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 8.69 +0.46 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.44 +0.25 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.54 +0.43 42 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.51 +0.50 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.66 +0.75 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.37 +0.51 42 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.57 +0.08 42 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 0.76 +0.08 42 0 15 0
28MAY26 30.00 P 1.05 1.10 1.05 1.00 +0.09 42 2 54 +2
28MAY26 31.00 P 1.32 1.32 1.32 1.27 +0.10 42 1 42 +1
28MAY26 32.00 P 1.62 1.62 1.62 1.57 +0.11 41 3 101 +3
28MAY26 33.00 P 1.96 2.03 1.96 1.96 +0.14 41 5 80 +5
28MAY26 34.00 P 0.00 0.00 0.00 2.38 +0.18 41 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 2.86 +0.21 41 0 17 0
28MAY26 36.00 P 3.39 3.53 3.39 3.38 +0.23 41 17 17 0
28MAY26 37.00 P 4.13 4.13 4.13 3.96 +0.26 41 15 30 +4
28MAY26 38.00 P 0.00 0.00 0.00 4.65 +0.34 42 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 5.32 +0.42 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.12 +0.60 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.62 +0.45 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.46 +0.46 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.43 +0.65 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.42 +0.64 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.11 +0.49 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.74 +0.27 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.63 +0.06 43 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.82 +0.08 42 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 1.05 +0.11 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.34 +0.11 43 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 1.66 +0.17 42 0 22 0
29JUN26 32.00 P 2.18 2.18 2.18 2.01 +0.18 42 15 46 +15
29JUN26 33.00 P 0.00 0.00 0.00 2.41 +0.17 42 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.85 +0.19 42 0 117 0
29JUN26 35.00 P 0.00 0.00 0.00 3.35 +0.21 42 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 3.89 +0.28 42 1,000 1,116 +1,000
29JUN26 37.00 P 0.00 0.00 0.00 4.49 +0.26 42 0 146 0
29JUN26 38.00 P 5.22 5.22 5.22 5.12 +0.30 42 4 141 +4
29JUN26 39.00 P 0.00 0.00 0.00 5.79 +0.33 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 6.67 +0.50 45 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 7.11 +0.46 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 8.18 +0.74 46 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 8.87 +0.66 44 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 9.52 +0.43 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 10.39 +0.58 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 11.47 +0.88 47 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 12.08 +0.60 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.27 +0.99 49 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.84 +0.62 43 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 14.98 +0.77 48 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.97 +0.57 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.60 +0.78 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 22.07 +0.85 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.33 +0.66 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.80 +0.64 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.30 +0.64 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.02 +0.79 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.30 +0.64 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.00 +0.84 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.23 +0.05 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.58 +0.16 44 0 37 0
29SEP26 29.00 P 0.00 0.00 0.00 1.81 +0.11 43 0 25 0
29SEP26 30.00 P 2.30 2.30 2.30 2.14 +0.11 43 15 84 +15
29SEP26 31.00 P 0.00 0.00 0.00 2.51 +0.14 43 0 54 0
29SEP26 32.00 P 0.00 0.00 0.00 2.92 +0.15 43 0 133 0
29SEP26 33.00 P 0.00 0.00 0.00 3.36 +0.17 43 0 169 0
29SEP26 34.00 P 0.00 0.00 0.00 3.85 +0.21 43 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 4.42 +0.26 43 0 104 0
29SEP26 36.00 P 0.00 0.00 0.00 4.95 +0.25 43 0 54 0
29SEP26 37.00 P 0.00 0.00 0.00 5.52 +0.27 43 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 6.15 +0.32 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.82 +0.30 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 7.72 +0.56 45 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 8.14 +0.41 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.89 +0.51 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 9.86 +0.69 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.65 +0.73 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 11.17 +0.42 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.12 +0.73 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.77 +0.28 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.71 +0.62 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.27 +0.29 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.34 +0.64 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.53 +0.54 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.65 +0.44 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.07 +0.34 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.54 +0.49 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.93 +0.40 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.32 +0.36 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.02 +0.70 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.30 +0.51 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.76 +0.11 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.09 +0.14 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.42 +0.14 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.80 +0.04 43 0 17 0
30DEC26 31.00 P 0.00 0.00 0.00 3.21 +0.18 43 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.65 +0.21 43 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 4.12 +0.21 43 0 39 0
30DEC26 34.00 P 0.00 0.00 0.00 4.63 +0.24 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 5.28 +0.39 44 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 5.71 +0.35 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 6.31 +0.30 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.93 +0.32 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 7.58 +0.34 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.07 +0.17 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.95 +0.46 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.63 +0.46 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.34 +0.44 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.97 +0.25 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.94 +0.44 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.73 +0.31 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.43 +0.26 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.35 +0.43 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.20 +0.56 45 0 0 0
TOTAL PUT 2,103 12,780 +1,267
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 24.52
26FEB26 16.50 C 0.00 0.00 0.00 8.15 -0.26 103 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.65 -0.25 97 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.05 -0.35 53 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.61 -0.30 76 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.19 -0.22 84 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.72 -0.35 81 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.10 -0.31 57 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.60 -0.32 51 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.68 -0.23 51 0 59 0
26FEB26 22.00 C 2.72 2.72 2.60 2.60 -0.36 30 40 132 0
26FEB26 23.00 C 0.00 0.00 0.00 1.80 -0.26 35 0 153 0
26FEB26 24.00 C 1.40 1.40 1.40 1.09 -0.23 34 1 187 +1
26FEB26 25.00 C 0.57 0.74 0.57 0.60 -0.16 34 46 454 -36
26FEB26 26.00 C 0.50 0.50 0.30 0.29 -0.12 34 10 378 +6
26FEB26 27.00 C 0.23 0.23 0.23 0.12 -0.07 34 34 184 -34
26FEB26 28.00 C 0.11 0.11 0.11 0.05 -0.03 35 6 85 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 155 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.30 -0.16 96 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.56 -0.51 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.31 -0.16 87 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.65 -0.25 63 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.24 -0.27 70 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.65 -0.46 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.17 -0.34 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.61 -0.42 38 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.19 -0.32 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.79 -0.28 52 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.27 -0.22 47 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 4.60 -0.42 0 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 3.87 -0.20 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.01 -0.11 37 0 69 0
30MAR26 23.00 C 0.00 0.00 0.00 2.19 -0.24 34 0 101 0
30MAR26 24.00 C 0.00 0.00 0.00 1.59 -0.19 34 0 198 0
30MAR26 25.00 C 1.32 1.32 1.10 1.10 -0.16 34 45 298 +38
30MAR26 26.00 C 0.97 0.97 0.75 0.74 -0.14 34 34 262 +17
30MAR26 27.00 C 0.51 0.51 0.51 0.47 -0.11 34 13 647 -13
30MAR26 28.00 C 0.34 0.34 0.34 0.28 -0.08 34 15 296 +15
30MAR26 29.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 168 0
30MAR26 30.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 45 0
30MAR26 31.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 51 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.24 -0.27 52 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 7.86 -0.25 58 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.17 -0.37 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.72 -0.31 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.32 -0.19 44 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.87 -0.24 44 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.31 -0.42 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.76 -0.40 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.87 -0.48 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.08 -0.44 30 0 300 0
29APR26 23.00 C 2.40 2.40 2.40 2.45 -0.27 32 15 563 +15
29APR26 24.00 C 0.00 0.00 0.00 1.87 -0.19 33 0 115 0
29APR26 25.00 C 1.39 1.39 1.39 1.39 -0.16 33 15 40 +2
29APR26 26.00 C 1.14 1.14 1.05 1.01 -0.14 33 24 132 +9
29APR26 27.00 C 0.80 0.80 0.77 0.70 -0.13 32 11 64 +11
29APR26 28.00 C 0.00 0.00 0.00 0.48 -0.10 32 0 30 0
29APR26 29.00 C 0.00 0.00 0.00 0.32 -0.07 32 0 5 0
29APR26 30.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.31 -0.23 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.93 -0.19 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.45 -0.19 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.97 -0.19 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.34 -0.39 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.06 -0.21 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.21 -0.14 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.23 -0.41 29 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 2.69 -0.21 32 0 200 0
28MAY26 24.00 C 2.24 2.24 2.11 2.11 -0.20 32 30 645 +30
28MAY26 25.00 C 1.63 1.63 1.63 1.63 -0.17 32 15 445 +15
28MAY26 26.00 C 1.25 1.25 1.25 1.25 -0.14 32 15 15 +15
28MAY26 27.00 C 0.91 0.91 0.91 0.93 -0.13 32 9 9 +9
28MAY26 28.00 C 0.75 0.75 0.75 0.68 -0.11 32 15 15 +15
28MAY26 29.00 C 0.00 0.00 0.00 0.49 -0.08 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.34 -0.07 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.24 -0.05 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.35 -0.18 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.84 -0.28 59 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.37 -0.20 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.75 -0.37 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.39 -0.22 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.86 -0.25 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.31 -0.33 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.93 -0.30 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.45 -0.21 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.97 -0.34 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.48 -0.29 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.06 -0.26 36 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.23 -0.30 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.47 -0.26 34 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 2.79 -0.24 33 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.21 -0.21 33 0 550 0
29JUN26 25.00 C 2.11 2.11 2.09 1.72 -0.18 32 34 623 +17
29JUN26 26.00 C 1.42 1.42 1.42 1.32 -0.15 32 15 26 0
29JUN26 27.00 C 0.00 0.00 0.00 0.99 -0.13 32 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.74 -0.10 32 0 162 0
29JUN26 29.00 C 0.00 0.00 0.00 0.54 -0.09 32 0 211 0
29JUN26 30.00 C 0.51 0.51 0.51 0.40 -0.06 32 2 138 +2
29JUN26 31.00 C 0.00 0.00 0.00 0.29 -0.04 32 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.39 -0.27 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.86 -0.32 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.35 -0.35 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.93 -0.30 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.45 -0.31 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.02 -0.35 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.48 -0.45 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.19 -0.36 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.45 -0.31 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.80 -0.25 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.09 -0.32 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.66 -0.20 33 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.20 -0.18 32 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 1.82 -0.15 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.49 -0.12 32 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.21 -0.11 32 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.98 -0.10 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.79 -0.08 32 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.63 -0.07 32 0 0 0
29SEP26 32.00 C 0.63 0.63 0.63 0.51 -0.05 32 15 15 +15
29SEP26 33.00 C 0.00 0.00 0.00 0.41 -0.04 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 -0.04 32 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.39 -0.28 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.88 -0.39 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.48 -0.27 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.02 -0.29 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.60 -0.29 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.20 -0.28 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.82 -0.29 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.45 -0.29 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.76 -0.29 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.14 -0.23 32 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.59 -0.21 32 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.05 -0.23 31 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.64 -0.15 32 0 80 0
30DEC26 26.00 C 0.00 0.00 0.00 2.26 -0.14 32 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 1.92 -0.13 32 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.63 -0.12 31 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.38 -0.10 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.15 -0.10 31 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 0.98 -0.07 31 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.81 -0.07 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.66 -0.06 31 0 11 0
30DEC26 34.00 C 0.00 0.00 0.00 0.54 -0.06 31 0 0 0
TOTAL CALL 459 9,083 +149
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 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 57 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 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 35 0 908 0
26FEB26 22.00 P 0.10 0.10 0.10 0.07 +0.01 33 1 289 -1
26FEB26 23.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 210 0
26FEB26 24.00 P 0.37 0.49 0.37 0.51 +0.08 33 25 323 -10
26FEB26 25.00 P 0.80 0.80 0.80 1.01 +0.13 33 15 447 +15
26FEB26 26.00 P 0.00 0.00 0.00 1.72 +0.19 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.64 +0.30 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.50 +0.27 33 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.62 +0.43 56 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.48 +0.34 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.61 +0.47 70 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.54 +0.40 67 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.48 +0.34 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.55 +0.41 81 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 34 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 273 0
30MAR26 22.00 P 0.00 0.00 0.00 0.30 +0.03 33 0 200 0
30MAR26 23.00 P 0.61 0.61 0.61 0.56 +0.07 33 6 191 0
30MAR26 24.00 P 0.00 0.00 0.00 0.93 +0.10 33 0 159 0
30MAR26 25.00 P 1.55 1.55 1.25 1.45 +0.13 33 30 131 +30
30MAR26 26.00 P 2.03 2.03 2.03 2.09 +0.18 33 15 58 -15
30MAR26 27.00 P 0.00 0.00 0.00 2.79 +0.13 32 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 3.64 +0.18 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.62 +0.35 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.67 +0.43 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.61 +0.45 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.62 +0.48 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.48 +0.34 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.55 +0.41 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.48 +0.34 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.27 +0.04 32 0 4 0
29APR26 22.00 P 0.42 0.42 0.42 0.47 +0.06 32 10 487 0
29APR26 23.00 P 0.00 0.00 0.00 0.76 +0.09 32 0 300 0
29APR26 24.00 P 0.00 0.00 0.00 1.16 +0.12 31 0 90 0
29APR26 25.00 P 1.43 1.43 1.43 1.67 +0.13 31 10 44 +10
29APR26 26.00 P 0.00 0.00 0.00 2.31 +0.17 32 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 2.93 +0.21 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.93 +0.47 35 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.73 +0.34 34 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.67 +0.36 36 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.61 +0.42 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.62 +0.46 42 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.60 +0.46 45 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.55 +0.39 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.40 +0.05 32 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 0.62 +0.06 31 0 37 0
28MAY26 23.00 P 0.00 0.00 0.00 0.95 +0.10 31 0 200 0
28MAY26 24.00 P 1.35 1.35 1.35 1.35 +0.12 31 15 600 +15
28MAY26 25.00 P 0.00 0.00 0.00 1.88 +0.14 31 0 370 0
28MAY26 26.00 P 0.00 0.00 0.00 2.51 +0.18 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 3.10 +0.03 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.93 +0.14 31 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.88 +0.31 34 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.77 +0.25 36 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.61 +0.29 34 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.62 +0.40 37 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.60 +0.42 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.55 +0.38 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 32 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 +0.03 32 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 +0.04 32 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 +0.04 32 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.42 +0.05 31 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.63 +0.06 31 0 21 0
29JUN26 22.00 P 0.00 0.00 0.00 0.94 +0.09 31 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.34 +0.12 31 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 1.82 +0.16 30 0 750 0
29JUN26 25.00 P 2.37 2.37 2.37 2.37 +0.18 30 25 835 +25
29JUN26 26.00 P 3.01 3.01 3.01 3.00 +0.20 30 15 85 +15
29JUN26 27.00 P 0.00 0.00 0.00 3.70 +0.23 29 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 4.45 +0.25 28 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.25 +0.27 27 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.16 +0.35 28 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.01 +0.33 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.93 +0.34 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.85 +0.31 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.79 +0.33 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.72 +0.35 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 +0.03 32 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 +0.03 31 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.39 +0.02 31 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.50 +0.05 31 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 +0.04 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.72 +0.07 31 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.01 +0.09 31 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.36 +0.10 31 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.78 +0.13 31 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.27 +0.15 30 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.83 +0.18 30 0 205 0
29SEP26 26.00 P 0.00 0.00 0.00 3.47 +0.21 30 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.10 +0.16 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.83 +0.25 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.70 +0.38 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.48 +0.35 30 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 7.29 +0.33 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.15 +0.33 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.03 +0.30 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.95 +0.41 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.84 +0.32 0 0 0 0
30DEC26 16.50 P 0.28 0.28 0.28 0.26 +0.02 31 4 74 +4
30DEC26 17.00 P 0.00 0.00 0.00 0.33 +0.04 31 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.40 +0.04 31 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 +0.06 31 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.59 +0.05 31 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 +0.05 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.83 +0.09 31 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.97 +0.09 31 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.27 +0.08 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.71 +0.16 31 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 2.10 +0.13 30 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.59 +0.13 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.15 +0.15 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.82 +0.22 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.49 +0.22 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.12 +0.24 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.88 +0.19 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.67 +0.30 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.49 +0.31 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.33 +0.28 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.27 +0.32 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.13 +0.31 28 0 0 0
TOTAL PUT 171 12,704 +88
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$ 83.50
06FEB26 52.50 C 0.00 0.00 0.00 31.00 -4.90 0 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 28.50 -5.50 0 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 26.00 -4.90 0 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 23.50 -4.90 0 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 21.00 -4.90 0 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 18.50 -4.91 0 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 16.00 -5.53 0 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 13.50 -4.91 0 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 11.00 -4.91 0 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 8.50 -4.91 0 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 6.00 -4.91 0 0 0 0
06FEB26 80.00 C 3.98 3.98 3.98 3.50 -4.91 0 14 0 0
06FEB26 82.50 C 1.45 1.88 1.30 1.00 -4.93 0 38 0 -40
06FEB26 85.00 C 0.50 0.50 0.02 0.00 -3.56 0 109 40 +31
06FEB26 87.50 C 0.05 0.05 0.05 0.00 -1.39 0 4 115 -4
06FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.37 0 0 128 0
06FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 175 0
06FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 173 0
06FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
06FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
06FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 26.02 - 0 0 0 -
13FEB26 60.00 C 0.00 0.00 0.00 23.53 -5.21 0 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 21.03 -4.91 0 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 18.54 -4.90 64 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 16.04 -5.49 53 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 13.52 -4.93 0 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 11.08 -5.35 50 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 8.72 -4.74 52 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 6.42 -4.58 49 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 4.08 -4.50 39 0 0 0
13FEB26 82.50 C 2.65 2.85 2.59 2.50 -3.88 42 155 115 +115
13FEB26 85.00 C 1.47 1.51 1.17 1.24 -2.93 40 94 76 +76
13FEB26 87.50 C 0.86 0.86 0.51 0.58 -1.82 41 267 204 +122
13FEB26 90.00 C 0.32 0.32 0.23 0.24 -1.01 42 17 57 +13
13FEB26 92.50 C 0.16 0.16 0.13 0.10 -0.54 43 8 125 0
13FEB26 95.00 C 0.07 0.10 0.07 0.04 -0.28 45 7 108 +3
13FEB26 97.50 C 0.00 0.00 0.00 0.02 -0.13 47 0 46 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.06 50 0 1 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 36.78 -4.70 129 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 35.57 -5.06 0 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 34.84 -4.64 126 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 33.54 -4.86 0 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 31.17 -5.16 93 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.55 -5.45 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.11 -4.89 64 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.65 -5.09 65 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.38 -4.63 76 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.67 -4.85 52 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 16.18 -5.35 46 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 13.73 -5.39 43 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 11.29 -5.14 38 0 123 0
26FEB26 75.00 C 9.18 9.65 9.18 9.29 -4.79 45 10 350 0
26FEB26 77.50 C 6.98 7.12 6.95 6.89 -4.74 37 7 228 +3
26FEB26 80.00 C 5.30 5.30 4.88 4.88 -4.10 35 72 443 +14
26FEB26 82.50 C 3.40 3.40 3.15 3.15 -3.45 32 21 412 +5
26FEB26 85.00 C 2.18 2.42 1.89 1.89 -2.88 32 949 1,256 +420
26FEB26 87.50 C 1.62 1.62 1.23 1.07 -2.04 31 504 1,452 +38
26FEB26 90.00 C 0.70 0.84 0.66 0.61 -1.33 32 364 2,431 -93
26FEB26 92.50 C 0.54 0.54 0.37 0.30 -0.92 32 269 1,096 -32
26FEB26 95.00 C 0.30 0.30 0.21 0.14 -0.61 32 51 1,493 -11
26FEB26 97.50 C 0.17 0.17 0.15 0.07 -0.39 33 57 300 -42
26FEB26 100.00 C 0.12 0.13 0.12 0.03 -0.25 33 7 375 +1
26FEB26 102.50 C 0.10 0.10 0.10 0.02 -0.15 35 12 143 +8
26FEB26 105.00 C 0.07 0.07 0.06 0.01 -0.09 36 110 334 +5
26FEB26 107.50 C 0.06 0.06 0.06 0.01 -0.06 40 9 150 +9
26FEB26 110.00 C 0.04 0.04 0.04 0.01 -0.04 43 59 96 +59
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 419 0
26FEB26 115.00 C 0.03 0.03 0.01 0.01 -0.01 49 196 923 +190
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 255 0
30MAR26 38.00 C 0.00 0.00 0.00 46.00 -4.56 116 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 44.69 -5.45 80 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.66 -5.68 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.85 -4.70 95 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.67 -5.52 53 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.91 -4.65 93 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.68 -5.80 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.06 -4.52 95 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.05 -4.54 92 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.78 -4.81 70 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.69 -4.94 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.89 -4.71 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.70 -4.90 0 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 31.52 -4.81 71 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 28.55 -5.45 0 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 26.18 -4.97 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 24.06 -4.68 54 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 21.38 -4.79 41 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.86 -5.55 34 0 83 0
30MAR26 67.50 C 17.30 17.30 17.15 16.52 -5.01 36 34 1,613 -1
30MAR26 70.00 C 14.74 14.82 14.60 14.07 -5.05 32 116 302 +16
30MAR26 72.50 C 0.00 0.00 0.00 12.05 -4.52 35 0 437 0
30MAR26 75.00 C 10.07 10.07 10.07 9.60 -4.68 30 15 372 -15
30MAR26 77.50 C 8.50 8.50 8.50 8.16 -4.16 35 15 274 +15
30MAR26 80.00 C 6.83 6.83 6.52 6.02 -4.18 31 89 1,651 -64
30MAR26 82.50 C 5.21 5.21 4.85 4.63 -3.28 31 16 516 -10
30MAR26 85.00 C 3.69 3.90 3.68 3.54 -2.67 32 56 583 +10
30MAR26 87.50 C 2.79 3.00 2.66 2.60 -2.18 32 346 1,479 +304
30MAR26 90.00 C 1.99 2.13 1.88 1.89 -1.71 32 146 1,207 +2
30MAR26 92.50 C 1.39 1.50 1.39 1.39 -1.30 33 10 849 -1
30MAR26 95.00 C 1.00 1.15 1.00 1.03 -0.94 34 120 1,502 +9
30MAR26 97.50 C 0.67 0.76 0.67 0.75 -0.69 35 38 504 -3
30MAR26 100.00 C 0.49 0.63 0.49 0.56 -0.50 35 128 560 +43
30MAR26 102.50 C 0.38 0.41 0.38 0.41 -0.35 36 40 388 +20
30MAR26 105.00 C 0.33 0.33 0.33 0.31 -0.23 37 1 229 0
30MAR26 107.50 C 0.00 0.00 0.00 0.24 -0.14 38 0 242 0
30MAR26 110.00 C 0.22 0.22 0.19 0.18 -0.09 39 18 217 -12
30MAR26 112.50 C 0.00 0.00 0.00 0.14 -0.05 39 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 31 0
30MAR26 117.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.07 0.00 42 0 4 0
29APR26 50.00 C 0.00 0.00 0.00 34.09 -5.18 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 31.52 -5.13 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.26 -4.87 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.18 -5.01 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.06 -5.61 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.65 -4.87 37 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.86 -5.55 0 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 16.52 -5.27 24 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.69 -4.72 33 115 115 +115
29APR26 72.50 C 0.00 0.00 0.00 12.05 -4.52 26 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.10 -4.97 27 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 8.88 -3.44 32 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 7.03 -3.89 30 0 285 0
29APR26 82.50 C 5.83 5.97 5.83 5.73 -3.04 31 25 195 0
29APR26 85.00 C 4.71 4.85 4.48 4.48 -2.78 31 123 138 -62
29APR26 87.50 C 3.66 3.82 3.66 3.46 -2.35 31 37 215 -9
29APR26 90.00 C 2.83 2.95 2.82 2.76 -1.90 31 71 126 +3
29APR26 92.50 C 2.20 2.20 2.20 2.20 -1.49 32 20 166 -20
29APR26 95.00 C 0.00 0.00 0.00 1.75 -1.10 33 500 585 +500
29APR26 97.50 C 0.00 0.00 0.00 1.40 -0.76 34 0 120 0
29APR26 100.00 C 1.04 1.15 1.04 1.12 -0.50 34 48 103 -33
29APR26 102.50 C 0.83 0.89 0.83 0.90 -0.29 35 20 186 -10
29APR26 105.00 C 0.70 0.70 0.65 0.73 -0.14 36 53 73 +33
29APR26 107.50 C 0.00 0.00 0.00 0.60 -0.02 37 0 139 0
29APR26 110.00 C 0.00 0.00 0.00 0.49 +0.05 37 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 0.40 +0.09 38 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.33 +0.11 38 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.28 +0.13 39 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.23 +0.13 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.57 - 33 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 24.07 -5.65 29 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.65 -5.13 28 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.92 -5.85 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.57 -4.74 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.08 -4.59 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.33 -4.18 34 0 0 0
28MAY26 75.00 C 11.68 11.69 11.59 11.33 -3.74 33 4 4 +4
28MAY26 77.50 C 9.84 9.99 9.84 9.31 -4.03 30 34 34 +34
28MAY26 80.00 C 0.00 0.00 0.00 7.75 -3.27 30 0 0 0
28MAY26 82.50 C 6.74 6.74 6.74 6.51 -2.61 31 15 15 +15
28MAY26 85.00 C 5.59 5.59 5.36 5.24 -2.75 31 60 45 +45
28MAY26 87.50 C 4.56 4.56 4.56 4.24 -2.30 31 14 14 +14
28MAY26 90.00 C 3.52 3.52 3.52 3.42 -2.05 31 25 85 +25
28MAY26 92.50 C 2.97 2.97 2.97 2.68 -1.80 31 20 66 +17
28MAY26 95.00 C 2.46 2.46 2.46 2.07 -1.60 31 1 33 0
28MAY26 97.50 C 2.02 2.02 2.02 1.57 -1.45 30 1 10 +1
28MAY26 100.00 C 0.00 0.00 0.00 1.18 -1.26 30 0 15 0
28MAY26 102.50 C 0.00 0.00 0.00 0.90 -1.08 30 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.73 -0.87 31 0 52 0
28MAY26 107.50 C 0.80 0.80 0.80 0.60 -0.68 32 12 75 0
28MAY26 110.00 C 0.00 0.00 0.00 0.49 -0.54 32 0 17 0
28MAY26 112.50 C 0.00 0.00 0.00 0.40 -0.43 33 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.33 -0.34 33 0 47 0
28MAY26 117.50 C 0.00 0.00 0.00 0.28 -0.25 34 0 2 0
28MAY26 120.00 C 0.41 0.41 0.41 0.23 -0.20 35 1 46 +1
29JUN26 44.00 C 0.00 0.00 0.00 39.68 -5.82 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.06 -4.86 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.23 -4.70 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.15 -4.79 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.26 -4.69 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.24 -4.72 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.09 -5.18 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.52 -5.13 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.26 -4.87 42 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.57 -5.06 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.07 -5.65 27 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 21.65 -5.13 27 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 19.74 -5.08 34 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.67 -4.64 35 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 15.08 -4.93 30 2 940 0
29JUN26 72.50 C 0.00 0.00 0.00 13.33 -4.45 31 0 30 0
29JUN26 75.00 C 12.00 12.00 12.00 11.60 -3.47 32 44 1,767 -44
29JUN26 77.50 C 0.00 0.00 0.00 9.64 -3.70 30 0 1,615 0
29JUN26 80.00 C 8.59 8.59 8.59 8.17 -3.63 30 15 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.83 -2.70 30 0 193 0
29JUN26 85.00 C 0.00 0.00 0.00 5.74 -2.75 30 2 65 0
29JUN26 87.50 C 4.97 5.03 4.97 4.77 -2.38 31 40 161 +15
29JUN26 90.00 C 4.14 4.28 4.14 3.94 -2.05 31 4 832 -1
29JUN26 92.50 C 3.46 3.46 3.46 3.33 -1.68 31 2 577 0
29JUN26 95.00 C 3.01 3.01 3.01 2.76 -1.43 32 1 1,613 0
29JUN26 97.50 C 0.00 0.00 0.00 2.28 -1.22 32 0 95 0
29JUN26 100.00 C 0.00 0.00 0.00 1.86 -1.06 32 0 88 0
29JUN26 102.50 C 1.63 1.82 1.63 1.53 -0.87 32 1,239 1,205 +1,099
29JUN26 105.00 C 1.47 1.47 1.47 1.23 -0.76 32 30 167 +30
29JUN26 107.50 C 1.34 1.34 1.34 1.02 -0.62 33 30 203 +30
29JUN26 110.00 C 1.02 1.02 1.02 0.82 -0.52 33 24 442 +24
29JUN26 112.50 C 0.89 0.89 0.89 0.68 -0.43 33 30 127 +30
29JUN26 115.00 C 0.75 0.75 0.75 0.54 -0.37 33 24 39 0
29JUN26 117.50 C 0.67 0.67 0.67 0.45 -0.30 33 1 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.37 -0.25 34 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.23 -4.70 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.45 -4.49 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.26 -4.69 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.24 -4.72 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.09 -5.18 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.61 -5.04 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.56 -4.57 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.01 -4.80 35 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 24.70 -5.02 34 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.48 -4.30 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.08 -5.28 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.11 -4.26 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.06 -4.94 30 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.59 -3.83 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.05 -3.97 32 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 11.50 -3.12 31 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.76 -3.47 30 0 48 0
29SEP26 82.50 C 9.23 9.23 9.23 8.50 -3.48 30 15 45 0
29SEP26 85.00 C 7.77 7.77 7.77 7.38 -2.80 30 460 483 +414
29SEP26 87.50 C 6.91 6.91 6.91 6.41 -2.52 30 15 129 +15
29SEP26 90.00 C 0.00 0.00 0.00 5.65 -2.16 30 0 154 0
29SEP26 92.50 C 0.00 0.00 0.00 4.96 -1.87 31 0 106 0
29SEP26 95.00 C 0.00 0.00 0.00 4.33 -1.64 31 0 12 0
29SEP26 97.50 C 3.80 3.80 3.80 3.83 -1.39 31 1 11 -1
29SEP26 100.00 C 0.00 0.00 0.00 3.38 -1.19 32 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.98 -1.03 32 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.65 -0.87 32 0 88 0
29SEP26 107.50 C 0.00 0.00 0.00 2.33 -0.78 33 0 5 0
29SEP26 110.00 C 2.06 2.06 2.06 2.09 -0.67 33 1 33 +1
29SEP26 112.50 C 0.00 0.00 0.00 1.87 -0.59 34 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.64 -0.55 34 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.49 -0.43 34 0 30 0
29SEP26 120.00 C 1.30 1.30 1.30 1.35 -0.33 35 15 15 +15
29SEP26 122.50 C 1.22 1.22 1.22 1.20 -0.29 35 15 15 +15
29SEP26 125.00 C 0.00 0.00 0.00 1.09 -0.22 36 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.99 -0.13 36 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.94 -0.06 37 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 35.32 -4.80 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.09 -5.18 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.61 -5.34 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.58 -4.63 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.01 -4.91 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.18 -4.54 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.07 -3.71 31 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.35 -4.27 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.83 -4.57 29 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.42 -4.12 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.39 -4.26 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.77 -3.06 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.58 -3.18 29 0 1 0
30DEC26 80.00 C 11.68 11.68 11.68 11.38 -3.58 30 4 6 +2
30DEC26 82.50 C 0.00 0.00 0.00 10.20 -3.33 30 400 401 +400
30DEC26 85.00 C 0.00 0.00 0.00 8.88 -2.91 29 400 416 +346
30DEC26 87.50 C 8.27 8.27 8.27 8.27 -2.31 30 2 117 +2
30DEC26 90.00 C 7.38 7.38 7.38 7.23 -2.25 30 2 111 +2
30DEC26 92.50 C 6.76 6.76 6.76 6.39 -2.09 30 15 115 +10
30DEC26 95.00 C 0.00 0.00 0.00 5.78 -1.79 30 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.04 -1.73 30 0 5 0
30DEC26 100.00 C 4.63 4.66 4.63 4.62 -1.44 31 4 14 +4
30DEC26 102.50 C 0.00 0.00 0.00 4.14 -1.33 31 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.73 -1.16 31 0 1,010 0
30DEC26 107.50 C 0.00 0.00 0.00 3.29 -1.10 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.03 -0.83 32 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.70 -0.75 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.43 -0.60 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.16 -0.52 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.93 -0.44 32 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.69 -0.38 32 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.51 -0.27 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.34 -0.24 33 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.22 -0.15 33 0 300 0
TOTAL CALL 8,634 49,749 +4,284
06FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
06FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
06FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
06FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
06FEB26 82.50 P 0.30 0.32 0.08 0.00 -0.03 0 188 257 -40
06FEB26 85.00 P 1.35 1.51 1.03 1.50 +1.40 0 48 0 -124
06FEB26 87.50 P 3.54 3.92 3.46 4.00 +3.56 0 43 0 -265
06FEB26 90.00 P 5.24 5.24 5.00 6.50 +4.58 0 19 0 -214
06FEB26 92.50 P 0.00 0.00 0.00 9.00 +4.81 0 0 0 -30
06FEB26 95.00 P 0.00 0.00 0.00 11.50 +4.68 0 0 0 -48
06FEB26 97.50 P 0.00 0.00 0.00 14.00 +4.73 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 16.50 +4.65 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 19.00 +4.58 0 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 21.50 +4.40 0 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 24.00 +4.82 0 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 26.50 +4.81 0 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 29.00 +4.18 0 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 31.50 +4.90 0 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 34.00 +4.82 0 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 36.50 +3.95 0 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
13FEB26 70.00 P 0.03 0.03 0.03 0.02 +0.01 55 7 7 +7
13FEB26 72.50 P 0.06 0.06 0.06 0.05 +0.04 51 3 3 +3
13FEB26 75.00 P 0.13 0.13 0.09 0.11 +0.09 47 4 4 +4
13FEB26 77.50 P 0.29 0.29 0.22 0.28 +0.23 45 82 107 +67
13FEB26 80.00 P 0.60 0.67 0.56 0.65 +0.53 42 49 63 +34
13FEB26 82.50 P 1.28 1.44 1.18 1.34 +1.04 39 62 53 +23
13FEB26 85.00 P 2.00 2.73 2.00 2.66 +1.99 39 286 391 +261
13FEB26 87.50 P 4.42 4.42 4.39 4.59 +3.21 42 2 719 0
13FEB26 90.00 P 6.21 6.60 6.21 6.71 +3.89 42 7 19 -4
13FEB26 92.50 P 0.00 0.00 0.00 9.34 +4.77 59 0 11 0
13FEB26 95.00 P 0.00 0.00 0.00 11.51 +4.62 43 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 14.42 +4.93 84 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 17.00 +5.15 98 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 19.57 +5.04 111 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 21.50 +4.40 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 24.00 +4.33 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 27.27 +5.58 148 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 29.03 +4.21 96 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 31.64 +4.24 120 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 34.00 +4.23 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 36.50 +3.95 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 219 0
26FEB26 65.00 P 0.03 0.04 0.03 0.03 +0.02 47 68 479 +68
26FEB26 67.50 P 0.05 0.05 0.05 0.06 +0.04 45 3 354 +3
26FEB26 70.00 P 0.14 0.14 0.12 0.12 +0.08 43 100 586 -93
26FEB26 72.50 P 0.23 0.25 0.17 0.22 +0.14 40 109 369 +6
26FEB26 75.00 P 0.38 0.41 0.30 0.39 +0.25 38 168 533 +17
26FEB26 77.50 P 0.63 0.73 0.54 0.68 +0.43 35 353 994 +190
26FEB26 80.00 P 1.00 1.28 1.00 1.16 +0.72 33 370 740 +81
26FEB26 82.50 P 1.45 2.14 1.45 1.91 +1.17 31 420 992 +38
26FEB26 85.00 P 2.80 3.39 2.80 3.22 +1.98 31 421 771 -118
26FEB26 87.50 P 2.28 4.85 2.28 4.83 +2.80 30 256 424 -155
26FEB26 90.00 P 0.00 0.00 0.00 7.14 +3.78 35 0 492 0
26FEB26 92.50 P 8.88 8.88 8.88 9.34 +4.21 36 2 357 0
26FEB26 95.00 P 0.00 0.00 0.00 11.73 +4.26 39 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 14.42 +4.93 51 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 17.00 +4.86 59 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 19.57 +5.04 67 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 21.55 +4.42 51 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 24.00 +4.33 0 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 27.27 +5.02 89 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.03 +4.21 61 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.64 +4.24 75 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 34.00 +4.23 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 36.50 +3.95 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 446 0
30MAR26 60.00 P 0.13 0.14 0.12 0.02 +0.01 35 23 767 +22
30MAR26 62.50 P 0.00 0.00 0.00 0.05 +0.03 35 0 690 0
30MAR26 65.00 P 0.00 0.00 0.00 0.10 +0.06 34 0 375 0
30MAR26 67.50 P 0.37 0.37 0.34 0.20 +0.12 34 15 948 +15
30MAR26 70.00 P 0.54 0.54 0.45 0.37 +0.22 34 9 812 -3
30MAR26 72.50 P 0.75 0.79 0.66 0.65 +0.38 34 84 836 -24
30MAR26 75.00 P 1.03 1.16 0.98 1.07 +0.60 33 150 1,557 -101
30MAR26 77.50 P 1.57 1.74 1.46 1.56 +0.82 32 212 1,110 -30
30MAR26 80.00 P 1.92 2.47 1.92 2.36 +1.23 32 193 1,873 -33
30MAR26 82.50 P 2.78 3.41 2.78 3.39 +1.67 32 211 498 -151
30MAR26 85.00 P 3.90 4.78 3.90 4.63 +2.13 31 313 436 -151
30MAR26 87.50 P 6.30 6.32 6.30 6.39 +2.91 33 4 209 -4
30MAR26 90.00 P 7.77 7.77 7.77 8.07 +3.27 32 2 216 0
30MAR26 92.50 P 0.00 0.00 0.00 10.44 +3.94 36 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 12.21 +4.01 33 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 14.51 +4.30 35 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.00 +4.84 39 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.57 +5.02 44 0 134 0
30MAR26 105.00 P 0.00 0.00 0.00 21.81 +4.48 42 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 24.44 +4.77 48 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 27.27 +4.96 57 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 29.13 +4.31 47 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 32.01 +4.61 59 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 34.00 +4.23 0 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 36.53 +3.98 49 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 3 0
29APR26 60.00 P 0.23 0.23 0.23 0.04 +0.02 31 1 6 +1
29APR26 62.50 P 0.00 0.00 0.00 0.08 +0.04 30 0 26 0
29APR26 65.00 P 0.40 0.42 0.39 0.17 +0.08 30 14 82 +11
29APR26 67.50 P 0.58 0.58 0.56 0.32 +0.16 30 43 119 +43
29APR26 70.00 P 0.59 0.77 0.59 0.57 +0.28 31 141 183 +101
29APR26 72.50 P 1.18 1.18 1.07 0.95 +0.46 31 35 114 -35
29APR26 75.00 P 1.63 1.63 1.52 1.49 +0.71 31 12 276 +5
29APR26 77.50 P 2.29 2.34 2.17 2.22 +1.05 31 134 268 +104
29APR26 80.00 P 2.95 3.13 2.95 3.09 +1.43 31 58 228 +54
29APR26 82.50 P 3.90 4.20 3.88 4.04 +1.70 30 180 197 -35
29APR26 85.00 P 5.25 5.25 5.25 5.45 +2.24 30 2 294 +1
29APR26 87.50 P 0.00 0.00 0.00 7.00 +2.73 31 0 265 0
29APR26 90.00 P 0.00 0.00 0.00 9.14 +3.54 34 0 131 0
29APR26 92.50 P 0.00 0.00 0.00 10.93 +3.76 34 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 12.93 +4.34 34 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 15.18 +4.31 36 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.21 +4.36 34 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.57 +5.02 36 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.02 +4.69 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.44 +4.77 40 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.27 +4.96 47 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.13 +4.31 39 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.01 +4.61 49 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 34.48 +4.71 51 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 36.53 +3.98 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.11 - 33 0 0 -
28MAY26 60.00 P 0.40 0.40 0.39 0.20 +0.17 33 4 61 0
28MAY26 62.50 P 0.54 0.54 0.52 0.35 +0.28 33 2 53 +2
28MAY26 65.00 P 0.70 0.72 0.70 0.56 +0.42 33 3 6 +3
28MAY26 67.50 P 0.91 0.91 0.91 0.86 +0.60 32 18 77 +3
28MAY26 70.00 P 1.30 1.32 1.26 1.27 +0.81 32 11 53 +7
28MAY26 72.50 P 1.81 1.83 1.81 1.77 +1.01 32 7 23 +1
28MAY26 75.00 P 2.43 2.43 2.41 2.38 +1.20 31 6 43 +4
28MAY26 77.50 P 3.02 3.11 3.02 3.18 +1.43 31 35 136 +35
28MAY26 80.00 P 4.10 4.14 4.10 4.14 +1.66 30 6 78 0
28MAY26 82.50 P 5.15 5.15 5.15 5.31 +2.01 30 14 77 +14
28MAY26 85.00 P 6.37 6.55 6.37 6.71 +2.43 30 30 55 +30
28MAY26 87.50 P 0.00 0.00 0.00 8.19 +2.74 30 0 27 0
28MAY26 90.00 P 0.00 0.00 0.00 10.11 +3.26 31 0 30 0
28MAY26 92.50 P 0.00 0.00 0.00 12.16 +3.80 33 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 13.34 +3.30 27 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 15.32 +2.97 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.40 +2.84 24 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.57 +3.34 21 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.02 +4.21 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.76 +4.81 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.27 +4.96 32 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.53 +4.38 30 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.01 +4.58 31 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.48 +4.65 33 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 36.54 +3.99 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 49.00 P 0.18 0.18 0.18 0.01 0.00 30 2 54 +2
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.03 31 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 +0.06 31 0 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 +0.11 31 0 208 0
29JUN26 60.00 P 0.00 0.00 0.00 0.26 +0.17 31 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.43 +0.27 30 0 410 0
29JUN26 65.00 P 1.01 1.01 1.01 0.69 +0.41 31 30 1,706 +30
29JUN26 67.50 P 0.00 0.00 0.00 1.06 +0.59 31 0 388 0
29JUN26 70.00 P 1.73 1.73 1.73 1.55 +0.81 31 15 2,176 -11
29JUN26 72.50 P 0.00 0.00 0.00 2.18 +1.06 31 0 2,397 0
29JUN26 75.00 P 2.92 2.92 2.92 2.91 +1.29 31 1 750 0
29JUN26 77.50 P 3.80 3.80 3.80 3.78 +1.51 30 5 604 0
29JUN26 80.00 P 0.00 0.00 0.00 4.80 +1.72 30 0 281 0
29JUN26 82.50 P 0.00 0.00 0.00 6.00 +2.02 30 0 285 0
29JUN26 85.00 P 7.45 7.45 7.45 7.43 +2.43 30 10 132 -10
29JUN26 87.50 P 8.81 8.81 8.81 8.94 +2.77 30 15 139 0
29JUN26 90.00 P 0.00 0.00 0.00 10.69 +3.15 31 0 235 0
29JUN26 92.50 P 0.00 0.00 0.00 12.54 +3.37 31 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 14.91 +4.31 34 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 16.65 +4.30 32 0 0 0
29JUN26 100.00 P 18.44 18.44 18.44 18.73 +3.99 33 15 45 +13
29JUN26 102.50 P 0.00 0.00 0.00 21.15 +3.97 35 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.15 +3.95 33 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.78 +4.75 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.94 +4.10 36 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.21 +4.04 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.65 +4.68 38 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.67 +4.84 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.21 +4.57 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 +0.07 35 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.13 +0.08 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 +0.10 35 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 +0.11 35 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.22 +0.13 34 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.34 +0.19 34 0 136 0
29SEP26 55.00 P 0.00 0.00 0.00 0.50 +0.26 34 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.72 +0.36 33 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.98 +0.44 33 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 1.33 +0.56 33 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.78 +0.72 33 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 2.21 +0.79 32 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.78 +0.89 31 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.47 +1.05 31 0 105 0
29SEP26 75.00 P 0.00 0.00 0.00 4.30 +1.28 31 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 5.39 +1.65 31 0 254 0
29SEP26 80.00 P 0.00 0.00 0.00 6.38 +1.81 30 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 7.62 +2.10 31 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 9.02 +2.39 31 500 602 +421
29SEP26 87.50 P 0.00 0.00 0.00 10.55 +2.68 31 0 128 0
29SEP26 90.00 P 11.91 11.91 11.91 12.21 +2.97 31 15 60 0
29SEP26 92.50 P 0.00 0.00 0.00 14.39 +3.55 33 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.81 +3.32 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.94 +3.61 32 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 19.63 +3.89 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.70 +3.21 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.99 +3.51 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.55 +5.14 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.80 +4.07 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.34 +3.97 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.39 +5.03 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.40 +4.27 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.60 +3.69 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.06 +4.32 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.53 +4.22 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.28 +5.12 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.30 +4.82 37 0 0 0
30DEC26 49.00 P 0.62 0.64 0.62 0.31 +0.12 32 2 46 +2
30DEC26 50.00 P 0.70 0.70 0.70 0.36 +0.14 32 5 15 +5
30DEC26 52.50 P 0.00 0.00 0.00 0.54 +0.20 32 0 6 0
30DEC26 55.00 P 1.00 1.00 1.00 0.77 +0.28 32 1 16 +1
30DEC26 57.50 P 1.31 1.31 1.31 1.05 +0.37 32 3 26 +3
30DEC26 60.00 P 1.50 1.65 1.50 1.41 +0.47 32 33 70 +30
30DEC26 62.50 P 1.95 1.95 1.95 1.86 +0.59 32 2 130 0
30DEC26 65.00 P 2.50 2.50 2.50 2.38 +0.73 31 2 20 +2
30DEC26 67.50 P 3.01 3.01 3.01 3.01 +0.87 31 30 144 +26
30DEC26 70.00 P 3.64 3.64 3.60 3.69 +0.99 31 16 85 0
30DEC26 72.50 P 4.45 4.45 4.45 4.45 +1.13 31 7 100 0
30DEC26 75.00 P 5.26 5.26 5.26 5.36 +1.44 31 4 43 +4
30DEC26 77.50 P 0.00 0.00 0.00 6.39 +1.61 31 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 7.64 +1.88 31 0 63 0
30DEC26 82.50 P 0.00 0.00 0.00 8.81 +2.05 30 400 412 +400
30DEC26 85.00 P 0.00 0.00 0.00 10.26 +2.47 31 400 479 +396
30DEC26 87.50 P 0.00 0.00 0.00 11.69 +2.32 31 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 13.26 +2.70 30 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 14.81 +2.79 30 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 16.66 +3.04 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.14 +3.22 29 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 20.11 +3.20 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.03 +2.84 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.80 +4.23 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.87 +3.57 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.16 +4.33 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.38 +4.40 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.61 +3.87 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.89 +4.19 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.17 +4.14 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.30 +4.06 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.13 +4.82 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.28 +4.61 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.30 +4.48 33 0 0 0
TOTAL PUT 6,555 47,450 +914
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$ 7.46
26FEB26 4.40 C 0.00 0.00 0.00 3.07 -0.12 93 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.96 -0.13 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.86 -0.13 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.76 -0.13 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.66 -0.13 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.56 -0.13 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.46 -0.14 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.21 -0.13 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.97 -0.12 51 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.71 -0.13 0 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.46 -0.13 0 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 1.22 -0.12 27 0 47 0
26FEB26 6.50 C 0.00 0.00 0.00 1.00 -0.08 44 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.74 -0.11 31 0 61 0
26FEB26 7.00 C 0.00 0.00 0.00 0.55 -0.09 36 0 179 0
26FEB26 7.25 C 0.00 0.00 0.00 0.38 -0.09 37 0 590 0
26FEB26 7.50 C 0.23 0.23 0.23 0.25 -0.07 37 8 133 -6
26FEB26 7.75 C 0.00 0.00 0.00 0.16 -0.05 39 0 284 0
26FEB26 8.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 458 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 -0.03 38 0 113 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 8 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.16 -0.13 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.06 -0.13 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.96 -0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.87 -0.12 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.77 -0.13 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.67 -0.13 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.57 -0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.46 -0.12 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.36 -0.15 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.27 -0.14 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.17 -0.14 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.08 -0.14 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.00 -0.11 74 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.87 -0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.77 -0.14 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.68 -0.12 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.57 -0.15 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.49 -0.12 53 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 2.23 -0.12 0 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.98 -0.15 0 0 23 0
30MAR26 5.75 C 1.69 1.69 1.69 1.74 -0.14 34 10 0 -10
30MAR26 6.00 C 0.00 0.00 0.00 1.52 -0.11 41 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 1.29 -0.14 39 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 1.09 -0.10 40 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.88 -0.15 38 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.72 -0.13 39 0 773 0
30MAR26 7.25 C 0.00 0.00 0.00 0.57 -0.08 39 0 185 0
30MAR26 7.50 C 0.00 0.00 0.00 0.45 -0.06 40 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.35 -0.05 41 0 150 0
30MAR26 8.00 C 0.00 0.00 0.00 0.26 -0.05 40 0 134 0
30MAR26 8.25 C 0.00 0.00 0.00 0.20 -0.03 41 0 182 0
30MAR26 8.50 C 0.00 0.00 0.00 0.15 -0.03 41 0 86 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 -0.03 41 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 21 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 -0.01 42 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.70 -0.12 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.60 -0.12 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.50 -0.14 41 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.27 -0.12 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.03 -0.11 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.80 -0.08 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.57 -0.09 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.37 -0.08 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.18 -0.13 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.99 -0.13 39 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.86 -0.05 42 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.70 -0.05 40 0 251 0
29APR26 7.50 C 0.00 0.00 0.00 0.57 -0.05 40 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.47 -0.04 40 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.38 -0.04 40 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.31 -0.03 41 0 51 0
29APR26 8.50 C 0.00 0.00 0.00 0.24 -0.04 40 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.19 -0.03 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 65 0
29APR26 9.25 C 0.00 0.00 0.00 0.12 -0.01 41 0 15 0
29APR26 9.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.70 -0.12 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.60 -0.13 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.52 -0.12 40 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.29 -0.10 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.07 -0.08 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.87 -0.10 44 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.64 -0.05 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.44 -0.11 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.23 -0.14 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.08 -0.11 40 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.93 -0.10 40 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.79 -0.06 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.67 -0.05 40 0 15 0
28MAY26 7.75 C 0.00 0.00 0.00 0.56 -0.05 40 0 6 0
28MAY26 8.00 C 0.00 0.00 0.00 0.47 -0.04 40 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.33 -0.03 40 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.27 -0.03 40 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.22 -0.03 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.51 -0.12 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.42 -0.09 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.29 -0.12 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.20 -0.12 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.10 -0.13 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.03 -0.08 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.93 -0.07 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.83 -0.10 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.74 -0.08 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.65 -0.11 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 -0.10 40 0 8 0
29JUN26 5.25 C 0.00 0.00 0.00 2.33 -0.09 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.11 -0.10 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.90 -0.09 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.69 -0.09 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.51 -0.06 40 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.33 -0.07 40 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 1.16 -0.06 39 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 1.02 -0.09 40 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.88 -0.06 39 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.75 -0.06 39 0 1,046 0
29JUN26 7.75 C 0.00 0.00 0.00 0.65 -0.05 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.56 -0.05 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.48 -0.04 40 0 57 0
29JUN26 8.50 C 0.00 0.00 0.00 0.41 -0.03 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.35 -0.03 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.25 -0.03 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 -0.03 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 3.55 -0.10 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.44 -0.13 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.36 -0.12 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.27 -0.10 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 3.18 -0.10 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.08 -0.10 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.00 -0.11 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.91 -0.10 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.81 -0.11 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.73 -0.10 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.64 -0.10 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.43 -0.09 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.23 -0.08 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.02 -0.10 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.85 -0.10 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.68 -0.10 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.52 -0.07 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.36 -0.08 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.23 -0.09 39 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 1.13 -0.04 40 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 -0.06 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.89 -0.06 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.79 -0.06 39 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.71 -0.05 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.63 -0.05 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.56 -0.05 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.50 -0.04 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.45 -0.04 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.39 -0.05 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 -0.04 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.07 -0.13 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.98 -0.13 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.90 -0.13 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.82 -0.12 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.76 -0.10 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.54 -0.12 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.34 -0.13 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.16 -0.12 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.98 -0.11 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.81 -0.11 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.67 -0.08 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 -0.09 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.39 -0.09 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.29 -0.07 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.18 -0.06 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.08 -0.05 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.98 -0.05 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 -0.04 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 -0.05 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.74 -0.04 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 -0.03 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.62 -0.03 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 -0.05 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 -0.04 40 0 0 0
TOTAL CALL 18 9,951 -16
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 85 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 327 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 132 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 0.00 40 0 541 0
26FEB26 6.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 374 0
26FEB26 7.00 P 0.11 0.11 0.11 0.10 +0.02 40 30 296 +30
26FEB26 7.25 P 0.20 0.20 0.20 0.17 +0.03 38 30 187 0
26FEB26 7.50 P 0.32 0.33 0.30 0.29 +0.04 39 37 183 +29
26FEB26 7.75 P 0.00 0.00 0.00 0.45 +0.07 40 0 31 0
26FEB26 8.00 P 0.00 0.00 0.00 0.60 +0.04 34 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 0.85 +0.14 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.08 +0.10 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.29 +0.09 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.81 +0.11 58 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.30 +0.06 63 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 100 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 93 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 822 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 41 0 126 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 0.00 42 0 325 0
30MAR26 6.25 P 0.00 0.00 0.00 0.07 +0.01 42 0 114 0
30MAR26 6.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 121 0
30MAR26 6.75 P 0.00 0.00 0.00 0.17 +0.02 41 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.25 +0.03 41 0 60 0
30MAR26 7.25 P 0.00 0.00 0.00 0.35 +0.03 41 0 55 0
30MAR26 7.50 P 0.00 0.00 0.00 0.48 +0.05 42 0 58 0
30MAR26 7.75 P 0.00 0.00 0.00 0.62 +0.05 41 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.80 +0.07 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.98 +0.11 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.18 +0.13 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.40 +0.09 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.64 +0.11 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.86 +0.10 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.09 +0.09 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.37 +0.13 58 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 25 0
29APR26 5.75 P 0.00 0.00 0.00 0.05 +0.01 41 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.12 +0.02 40 0 99 0
29APR26 6.50 P 0.00 0.00 0.00 0.18 +0.03 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.25 +0.03 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.35 +0.05 41 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.45 +0.04 40 0 347 0
29APR26 7.50 P 0.00 0.00 0.00 0.57 +0.04 40 0 216 0
29APR26 7.75 P 0.00 0.00 0.00 0.73 +0.06 41 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 0.88 +0.06 41 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.06 +0.11 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.26 +0.12 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.46 +0.08 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.69 +0.16 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.90 +0.14 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.12 +0.10 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.37 +0.13 48 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.18 +0.03 41 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.25 +0.04 41 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.33 +0.04 41 0 200 0
28MAY26 7.00 P 0.00 0.00 0.00 0.41 +0.03 39 0 200 0
28MAY26 7.25 P 0.00 0.00 0.00 0.53 +0.04 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.66 +0.05 40 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 0.81 +0.06 41 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.97 +0.06 41 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.14 +0.07 41 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.33 +0.08 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.54 +0.14 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.69 +0.04 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.97 +0.11 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.16 +0.13 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.38 +0.09 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 38 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 39 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 0.00 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 +0.01 40 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.23 +0.02 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.31 +0.03 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.39 +0.02 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.50 +0.03 40 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.61 +0.03 40 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 0.74 +0.04 40 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 0.88 +0.04 40 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.04 +0.04 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.21 +0.05 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.41 +0.07 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.60 +0.08 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.78 +0.06 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.99 +0.08 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 +0.08 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.43 +0.08 43 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 37 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 0.00 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 +0.02 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 +0.03 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 +0.03 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.67 +0.03 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.79 +0.03 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.92 +0.03 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 +0.05 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.22 +0.05 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 +0.06 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 +0.07 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 +0.04 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.04 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.07 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 +0.05 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 +0.05 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 +0.02 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 +0.02 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 +0.02 40 0 26 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 +0.03 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.69 +0.03 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.80 +0.03 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 0.92 +0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 +0.03 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.19 +0.04 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.35 +0.05 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 +0.04 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 +0.08 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 +0.07 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 +0.07 41 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 +0.08 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 +0.11 42 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 +0.11 42 0 0 0
TOTAL PUT 97 13,736 +59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 100.90
26FEB26 77.50 C 0.00 0.00 0.00 23.57 -0.41 51 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 21.13 -0.42 51 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 18.74 -0.42 51 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 16.41 -0.42 51 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 14.18 -0.42 51 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 12.08 -0.41 51 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 10.12 -0.41 51 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 8.09 -0.72 48 0 0 0
26FEB26 97.50 C 5.72 5.72 5.72 6.56 -0.65 49 3 15 0
26FEB26 100.00 C 4.37 6.60 4.37 5.22 -0.34 49 26 84 +5
26FEB26 102.50 C 4.18 4.18 4.18 4.08 -0.31 50 2 51 +2
26FEB26 105.00 C 2.75 2.75 2.68 3.14 -0.27 50 16 48 +14
26FEB26 107.50 C 2.10 2.10 2.10 2.37 -0.23 50 1 51 0
26FEB26 110.00 C 1.48 2.50 1.48 1.76 -0.20 50 20 53 +18
26FEB26 112.50 C 1.08 1.99 1.08 1.28 -0.20 51 32 51 -1
26FEB26 115.00 C 0.00 0.00 0.00 0.97 -0.15 52 0 20 0
26FEB26 117.50 C 0.61 0.61 0.61 0.69 -0.09 52 30 66 +19
26FEB26 120.00 C 0.80 0.90 0.72 0.48 -0.09 52 4 53 0
26FEB26 122.50 C 0.00 0.00 0.00 0.33 -0.06 52 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.22 -0.05 51 0 17 0
26FEB26 127.50 C 0.00 0.00 0.00 0.15 -0.03 52 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 24 0
26FEB26 132.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 34 0
26FEB26 135.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 24.49 -0.44 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.32 -0.45 53 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 20.24 -0.45 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 18.25 -0.45 53 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 16.37 -0.45 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 14.61 -0.45 53 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 12.96 -0.45 53 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 11.44 -0.44 53 0 0 0
30MAR26 97.50 C 9.16 9.16 9.16 9.75 -0.99 51 15 30 -15
30MAR26 100.00 C 0.00 0.00 0.00 8.52 -0.39 52 0 7 0
30MAR26 102.50 C 0.00 0.00 0.00 7.40 -0.39 52 0 15 0
30MAR26 105.00 C 0.00 0.00 0.00 6.40 -0.37 52 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 5.54 -0.32 52 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 4.73 -0.34 52 0 50 0
30MAR26 112.50 C 0.00 0.00 0.00 4.12 -0.26 53 0 0 0
30MAR26 115.00 C 4.39 4.39 4.39 3.46 -0.28 53 3 49 +3
30MAR26 117.50 C 2.80 2.80 2.80 2.98 -0.29 53 15 91 +15
30MAR26 120.00 C 0.00 0.00 0.00 2.56 -0.28 54 0 87 0
30MAR26 122.50 C 2.83 2.83 2.83 2.18 -0.22 54 1 78 -1
30MAR26 125.00 C 0.00 0.00 0.00 1.82 -0.20 54 0 90 0
30MAR26 127.50 C 0.00 0.00 0.00 1.52 -0.18 54 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 1.23 -0.15 53 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 1.05 -0.10 54 0 16 0
30MAR26 135.00 C 0.00 0.00 0.00 0.84 -0.15 53 0 12 0
30MAR26 137.50 C 0.00 0.00 0.00 0.69 -0.11 53 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 0.59 -0.07 54 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.47 -0.08 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.38 -0.07 53 0 7 0
29APR26 77.50 C 0.00 0.00 0.00 25.76 -0.35 55 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.79 -0.33 56 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 21.90 -0.32 55 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 20.10 -0.31 55 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 18.40 -0.29 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 16.79 -0.28 55 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.29 -0.26 56 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 13.88 -0.25 55 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 12.23 -0.80 54 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 11.01 -0.38 54 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 9.93 -0.39 54 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 8.92 -0.38 54 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 8.01 -0.35 54 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 7.19 -0.32 54 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 6.46 -0.29 55 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 5.81 -0.24 55 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 5.22 -0.23 55 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 4.69 -0.19 56 0 38 0
29APR26 122.50 C 0.00 0.00 0.00 4.14 -0.19 56 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 3.72 -0.14 56 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 3.24 -0.08 56 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 2.86 -0.16 56 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 2.60 -0.07 56 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 2.22 -0.13 55 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 1.95 -0.06 55 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.72 -0.05 56 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 1.51 -0.04 56 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.32 -0.04 55 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 26.79 -0.32 55 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 24.92 -0.30 55 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 23.14 -0.28 55 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.44 -0.27 55 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 19.82 -0.26 55 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.30 -0.24 55 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.86 -0.22 55 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.50 -0.22 55 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.27 +0.17 55 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 12.67 -0.41 53 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 11.60 -0.35 53 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 10.63 -0.30 54 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 9.72 -0.28 54 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 8.89 -0.31 54 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 8.12 -0.24 54 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 7.44 -0.14 55 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 6.83 -0.19 55 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 6.20 -0.21 55 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 5.71 -0.16 55 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.23 -0.08 56 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 4.60 -0.21 55 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 4.16 -0.06 55 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 3.75 -0.06 55 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.86 -0.47 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.08 -0.47 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 24.38 -0.47 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.75 -0.48 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.21 -0.47 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.75 -0.47 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 18.36 -0.47 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 17.05 -0.46 54 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 15.82 -0.45 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 14.55 -0.16 54 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 13.46 -0.43 54 0 0 0
29JUN26 105.00 C 13.70 13.70 13.70 12.46 -0.41 54 3 3 +3
29JUN26 107.50 C 0.00 0.00 0.00 11.52 -0.32 54 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 10.66 -0.37 54 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 9.86 -0.36 54 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 9.13 -0.33 55 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 8.45 -0.32 55 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 7.84 -0.29 55 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 7.27 -0.28 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 6.72 -0.33 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.17 -0.33 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.50 -0.31 54 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.05 -0.29 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.63 -0.28 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.25 -0.27 54 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 3.89 -0.26 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.57 -0.24 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.27 -0.23 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.86 -0.33 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.27 -0.32 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.75 -0.30 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.29 -0.29 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.89 -0.29 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.55 -0.28 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.28 -0.27 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.06 -0.27 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 19.91 -0.25 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.60 -0.46 54 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 17.67 -0.21 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 16.75 -0.46 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 15.84 -0.46 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 14.97 -0.46 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.17 -0.44 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.40 -0.48 55 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 12.68 -0.36 55 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 12.01 -0.35 55 0 23 0
29SEP26 122.50 C 0.00 0.00 0.00 11.37 -0.28 55 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 10.78 -0.21 56 0 10 0
29SEP26 127.50 C 0.00 0.00 0.00 10.20 -0.16 56 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 9.61 -0.15 56 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 8.79 -0.14 55 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 8.28 -0.14 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.80 -0.13 55 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 7.35 -0.13 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.93 -0.12 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.52 -0.12 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.27 -0.35 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.79 -0.34 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.36 -0.34 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.99 -0.33 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.68 -0.33 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.42 -0.32 54 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.22 -0.31 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.06 -0.31 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.96 -0.29 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.75 -0.44 53 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.89 -0.43 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.92 -0.60 54 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 19.10 -0.51 54 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 18.30 -0.22 54 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 17.49 -0.38 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.72 -0.42 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.99 -0.20 55 0 1 0
30DEC26 120.00 C 15.80 16.50 15.80 15.30 -0.19 55 5 9 +5
30DEC26 122.50 C 0.00 0.00 0.00 14.64 -0.30 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.02 -0.23 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.37 -0.22 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.74 -0.22 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.15 -0.21 55 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 11.59 -0.20 55 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 10.73 -0.52 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.23 -0.19 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.76 -0.18 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.30 -0.18 54 0 0 0
TOTAL CALL 176 2,637 +67
26FEB26 77.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.22 -0.01 52 0 46 0
26FEB26 85.00 P 0.00 0.00 0.00 0.39 -0.01 52 0 15 0
26FEB26 87.50 P 0.95 0.95 0.95 0.66 -0.01 51 1 52 +1
26FEB26 90.00 P 1.43 1.43 0.99 1.07 -0.01 52 18 22 +1
26FEB26 92.50 P 2.08 2.08 1.30 1.63 0.00 52 4 6 0
26FEB26 95.00 P 1.74 1.74 1.74 2.38 +0.02 52 2 34 +2
26FEB26 97.50 P 0.00 0.00 0.00 3.32 +0.03 52 0 20 0
26FEB26 100.00 P 3.40 3.40 3.40 4.48 +0.07 53 1 97 -1
26FEB26 102.50 P 0.00 0.00 0.00 5.84 +0.09 53 0 52 0
26FEB26 105.00 P 0.00 0.00 0.00 7.31 +0.03 52 0 26 0
26FEB26 107.50 P 7.35 7.35 7.35 9.17 +0.53 54 1 25 0
26FEB26 110.00 P 0.00 0.00 0.00 10.94 +0.40 53 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 12.79 +0.50 51 0 35 0
26FEB26 115.00 P 0.00 0.00 0.00 14.92 +0.20 51 0 49 0
26FEB26 117.50 P 0.00 0.00 0.00 17.14 +0.31 51 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 19.44 +0.32 51 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 21.80 +0.34 51 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 24.21 +0.36 51 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 26.65 +0.37 51 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 29.12 +0.39 51 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 31.60 +0.39 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.10 +0.40 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.60 +0.40 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.10 +0.40 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.60 +0.40 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.10 +0.40 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.81 -0.01 54 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 1.14 -0.04 54 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 1.54 -0.05 54 0 0 0
30MAR26 85.00 P 2.15 2.15 2.15 2.07 -0.05 54 20 20 +20
30MAR26 87.50 P 0.00 0.00 0.00 2.72 -0.04 54 0 17 0
30MAR26 90.00 P 0.00 0.00 0.00 3.46 -0.04 54 0 525 0
30MAR26 92.50 P 0.00 0.00 0.00 4.33 -0.04 54 0 3 0
30MAR26 95.00 P 5.45 5.45 4.50 5.35 -0.03 54 33 45 +8
30MAR26 97.50 P 7.50 7.50 7.50 6.47 +0.01 55 2 29 0
30MAR26 100.00 P 0.00 0.00 0.00 7.73 +0.03 55 0 32 0
30MAR26 102.50 P 8.10 8.10 8.10 9.13 +0.03 55 1 10 +1
30MAR26 105.00 P 0.00 0.00 0.00 10.61 +0.04 55 0 44 0
30MAR26 107.50 P 0.00 0.00 0.00 12.27 +0.17 56 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 13.99 +0.10 56 0 28 0
30MAR26 112.50 P 0.00 0.00 0.00 15.73 -0.01 56 0 2 0
30MAR26 115.00 P 0.00 0.00 0.00 17.77 +1.17 57 0 16 0
30MAR26 117.50 P 0.00 0.00 0.00 19.79 +0.15 58 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 21.45 -0.03 55 0 91 0
30MAR26 122.50 P 0.00 0.00 0.00 23.78 +0.54 57 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 25.50 +0.23 53 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 27.72 +0.24 53 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 29.98 +0.28 53 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 32.28 +0.28 53 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 34.95 +0.64 58 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 36.98 +0.31 53 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 39.37 +0.33 53 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 41.79 +0.35 53 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 44.22 +0.35 53 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 1.86 +0.05 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 2.40 +0.07 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 3.08 +0.09 56 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 3.79 +0.09 56 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 4.61 +0.12 56 0 21 0
29APR26 90.00 P 0.00 0.00 0.00 5.50 +0.13 56 0 18 0
29APR26 92.50 P 0.00 0.00 0.00 6.49 +0.15 56 0 22 0
29APR26 95.00 P 0.00 0.00 0.00 7.58 +0.10 56 0 3 0
29APR26 97.50 P 0.00 0.00 0.00 8.78 +0.27 56 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 10.08 +0.29 57 0 58 0
29APR26 102.50 P 0.00 0.00 0.00 11.37 +0.23 56 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 12.96 +0.36 57 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 14.41 +0.24 56 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 16.19 +0.39 57 0 17 0
29APR26 112.50 P 0.00 0.00 0.00 17.80 +0.48 57 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 19.60 +0.35 57 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 21.49 +0.68 57 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 23.14 +0.17 55 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 25.12 +0.17 55 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 27.12 +0.13 55 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 29.23 +0.33 55 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 31.35 +0.33 55 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 33.51 +0.35 55 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 35.73 +0.35 55 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 37.96 +0.35 55 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 40.24 +0.37 56 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 42.55 +0.37 56 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 44.87 +0.37 56 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 2.75 +0.09 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 3.36 +0.12 55 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 4.14 +0.08 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 4.94 +0.14 56 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 5.79 +0.14 55 0 31 0
28MAY26 90.00 P 0.00 0.00 0.00 6.76 +0.17 55 0 47 0
28MAY26 92.50 P 0.00 0.00 0.00 7.85 +0.28 56 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 8.97 +0.26 56 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 10.19 +0.26 55 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 11.52 +0.08 56 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 12.85 +0.20 55 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 14.33 +0.23 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.89 +0.26 56 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.53 +0.28 56 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 19.04 +0.28 55 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 20.77 +0.31 55 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 22.60 +0.31 55 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 24.44 +0.31 55 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 26.36 +0.33 55 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 28.35 +0.34 55 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 30.34 +0.33 55 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 32.40 +0.35 55 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 34.52 +0.35 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.62 -0.04 54 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 4.43 +0.02 55 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 5.24 +0.20 55 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 6.02 +0.04 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 7.03 +0.11 55 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 8.15 +0.07 55 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 9.25 +0.09 55 0 0 0
29JUN26 95.00 P 10.49 10.49 10.49 10.42 +0.10 55 15 41 +15
29JUN26 97.50 P 0.00 0.00 0.00 11.67 +0.11 55 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 13.00 +0.13 55 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 14.22 -0.04 55 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 15.89 +0.17 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.44 +0.19 56 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 19.06 +0.20 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 20.75 +0.22 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 22.51 +0.24 56 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 24.05 +0.21 55 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 25.74 +0.05 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.59 +0.05 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 29.50 +0.10 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 31.50 +0.10 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 33.50 +0.10 54 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 35.51 +0.10 54 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 37.63 +0.15 54 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 39.76 +0.15 54 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.90 +0.16 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 44.05 +0.16 54 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 46.29 +0.20 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.09 +0.08 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.01 +0.09 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.91 +0.03 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.85 -0.02 54 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 9.96 +0.03 54 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 11.09 +0.03 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 12.22 +0.22 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.69 +0.27 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.02 +0.34 55 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 16.41 +0.26 55 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 17.86 +0.26 55 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 19.36 +0.28 55 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 20.92 +0.26 55 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 22.54 +0.15 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 24.20 +0.16 55 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 25.92 +0.17 55 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 27.68 +0.17 56 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 29.24 -0.06 55 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 30.92 +0.25 55 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 32.79 +0.25 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.67 +0.25 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.55 +0.25 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 38.50 +0.28 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 40.52 +0.28 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 42.54 +0.28 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 44.57 +0.28 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.61 +0.28 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.71 +0.31 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.05 +0.30 54 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 9.00 +0.06 54 0 7 0
30DEC26 82.50 P 9.36 9.36 9.36 9.85 +0.19 53 7 7 +7
30DEC26 85.00 P 0.00 0.00 0.00 10.80 +0.06 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.31 +0.09 54 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 13.22 +0.17 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.44 -0.09 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.81 -0.35 53 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 16.96 +0.01 53 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 18.90 +0.53 54 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 20.37 +0.47 54 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 21.89 +0.47 54 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 23.46 +0.54 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 25.07 +0.14 55 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 26.73 +0.14 55 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 28.44 +0.16 55 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 30.18 +0.16 55 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.96 +0.66 55 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 33.78 +0.18 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 35.13 -0.17 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 37.02 +0.21 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.91 +0.21 54 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 40.81 +0.21 54 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 42.71 +0.21 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 44.63 +0.21 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.67 +0.24 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.71 +0.24 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 50.75 +0.24 54 0 2 0
TOTAL PUT 105 3,050 +54
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$ 155.00
06FEB26 137.50 C 0.00 0.00 0.00 17.50 -4.61 0 0 0 0
06FEB26 140.00 C 0.00 0.00 0.00 15.00 -4.61 0 0 0 0
06FEB26 142.50 C 12.50 12.50 12.50 12.50 -4.61 0 2 0 0
06FEB26 145.00 C 0.00 0.00 0.00 10.00 -4.61 0 0 0 -8
06FEB26 147.50 C 0.00 0.00 0.00 7.50 -4.61 0 0 0 -20
06FEB26 150.00 C 4.70 5.30 4.17 5.00 -4.63 0 94 0 -43
06FEB26 152.50 C 2.15 4.00 1.99 2.50 -4.69 0 393 0 -6
06FEB26 155.00 C 0.74 1.80 0.25 0.00 -4.80 0 3,340 142 -184
06FEB26 157.50 C 0.40 0.40 0.01 0.00 -2.89 0 2,348 1,427 +1
06FEB26 160.00 C 0.18 0.21 0.01 0.00 -1.50 0 1,225 1,857 +667
06FEB26 162.50 C 0.05 0.05 0.01 0.00 -0.65 0 242 1,504 -135
06FEB26 165.00 C 0.03 0.03 0.01 0.00 -0.24 0 18 1,317 -14
06FEB26 167.50 C 0.05 0.05 0.01 0.00 -0.07 0 2 1,223 -1
06FEB26 170.00 C 0.02 0.02 0.01 0.00 -0.02 0 32 1,882 -18
06FEB26 172.50 C 0.01 0.01 0.01 0.00 -0.01 0 8 1,567 -8
06FEB26 175.00 C 0.01 0.01 0.01 0.00 -0.01 0 35 1,154 -2
06FEB26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
06FEB26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,640 0
06FEB26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,507 0
06FEB26 185.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 832 0
06FEB26 187.50 C 0.01 0.01 0.01 0.00 -0.01 0 20 368 -3
06FEB26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 839 0
06FEB26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
06FEB26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 673 0
13FEB26 135.00 C 0.00 0.00 0.00 20.43 -4.27 65 0 0 0
13FEB26 137.50 C 0.00 0.00 0.00 17.74 -5.15 49 0 0 0
13FEB26 140.00 C 0.00 0.00 0.00 15.70 -4.67 59 0 2 0
13FEB26 142.50 C 0.00 0.00 0.00 13.29 -4.59 53 0 0 0
13FEB26 145.00 C 0.00 0.00 0.00 10.53 -4.93 39 0 0 0
13FEB26 147.50 C 0.00 0.00 0.00 8.52 -4.17 41 0 8 0
13FEB26 150.00 C 6.62 6.62 6.62 6.62 -3.91 41 31 81 +31
13FEB26 152.50 C 5.20 6.33 4.80 5.27 -3.26 45 130 116 +85
13FEB26 155.00 C 4.00 4.86 3.50 3.70 -3.00 42 286 307 +76
13FEB26 157.50 C 2.68 3.55 2.55 2.68 -2.53 43 1,190 1,224 +540
13FEB26 160.00 C 1.90 2.55 1.73 1.83 -2.16 43 1,913 1,671 +400
13FEB26 162.50 C 1.30 1.80 1.17 1.22 -1.68 43 615 1,174 +172
13FEB26 165.00 C 0.84 1.20 0.78 0.79 -1.28 44 2,333 1,863 +1,068
13FEB26 167.50 C 0.55 0.89 0.55 0.48 -0.96 43 2,395 3,582 +1,510
13FEB26 170.00 C 0.46 0.63 0.36 0.28 -0.70 43 1,190 2,134 +327
13FEB26 172.50 C 0.30 0.41 0.25 0.16 -0.52 43 2,729 3,631 +2,451
13FEB26 175.00 C 0.20 0.30 0.18 0.09 -0.34 44 44 802 -34
13FEB26 177.50 C 0.14 0.17 0.14 0.05 -0.22 44 25 429 -5
13FEB26 180.00 C 0.14 0.15 0.10 0.03 -0.13 45 77 255 +52
13FEB26 182.50 C 0.00 0.00 0.00 0.02 -0.08 46 0 58 0
13FEB26 185.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 32 0
13FEB26 187.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
13FEB26 190.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 9 0
13FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
26FEB26 80.00 C 0.00 0.00 0.00 75.04 -4.62 0 0 925 0
26FEB26 82.50 C 0.00 0.00 0.00 73.01 -4.22 140 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 70.13 -4.99 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 67.75 -4.49 107 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 65.07 -4.68 0 0 250 0
26FEB26 92.50 C 0.00 0.00 0.00 62.64 -4.47 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 60.29 -4.46 96 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 57.65 -4.69 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 55.09 -4.67 0 0 43 0
26FEB26 102.50 C 0.00 0.00 0.00 52.81 -4.46 83 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 50.30 -6.03 78 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 48.47 -3.81 101 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 45.16 -5.91 0 0 5 0
26FEB26 112.50 C 0.00 0.00 0.00 42.68 -4.60 46 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 40.39 -5.03 66 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 37.70 -4.60 44 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 35.47 -4.34 61 0 34 0
26FEB26 122.50 C 0.00 0.00 0.00 32.74 -4.58 43 0 92 0
26FEB26 125.00 C 0.00 0.00 0.00 30.29 -5.39 44 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 27.56 -5.80 0 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 25.78 -4.17 52 0 10 0
26FEB26 132.50 C 24.00 24.00 24.00 23.28 -4.25 47 2 14 0
26FEB26 135.00 C 20.37 20.99 20.37 20.43 -4.73 35 31 598 +29
26FEB26 137.50 C 0.00 0.00 0.00 18.56 -4.97 43 0 3 0
26FEB26 140.00 C 16.71 16.71 16.55 16.55 -4.03 44 32 1,108 +2
26FEB26 142.50 C 0.00 0.00 0.00 14.39 -3.95 43 0 632 0
26FEB26 145.00 C 11.60 11.60 11.60 12.43 -3.96 42 1 1,738 -1
26FEB26 147.50 C 10.85 11.10 10.85 10.95 -3.30 45 40 3,169 -20
26FEB26 150.00 C 9.03 9.52 8.92 9.31 -3.06 44 76 3,195 0
26FEB26 152.50 C 7.34 7.94 7.34 7.64 -3.01 43 57 1,875 -11
26FEB26 155.00 C 6.10 7.40 6.10 6.40 -2.60 43 627 2,033 -65
26FEB26 157.50 C 4.96 6.29 4.96 5.28 -2.40 43 543 1,596 -214
26FEB26 160.00 C 4.30 5.20 4.00 4.50 -1.94 44 768 7,670 +38
26FEB26 162.50 C 3.60 4.30 3.40 3.61 -1.76 44 710 3,098 +51
26FEB26 165.00 C 2.69 3.45 2.66 2.92 -1.48 44 855 11,740 +247
26FEB26 167.50 C 2.30 2.82 2.19 2.30 -1.35 44 513 3,050 -143
26FEB26 170.00 C 1.80 2.35 1.65 1.80 -1.18 44 1,180 7,274 +404
26FEB26 172.50 C 1.38 1.97 1.34 1.39 -1.04 44 635 2,969 +272
26FEB26 175.00 C 1.10 1.60 1.08 1.07 -0.85 44 633 16,505 -100
26FEB26 177.50 C 0.90 1.29 0.83 0.81 -0.69 44 552 2,681 -180
26FEB26 180.00 C 0.70 1.08 0.66 0.61 -0.55 44 3,211 7,974 +168
26FEB26 182.50 C 0.60 0.89 0.56 0.45 -0.44 44 585 2,042 +82
26FEB26 185.00 C 0.48 0.73 0.44 0.33 -0.35 44 400 2,513 +119
26FEB26 187.50 C 0.60 0.60 0.49 0.24 -0.27 44 37 3,193 +35
26FEB26 190.00 C 0.35 0.45 0.32 0.17 -0.21 44 50 4,833 -5
26FEB26 192.50 C 0.29 0.40 0.29 0.13 -0.15 44 70 1,859 +26
26FEB26 195.00 C 0.20 0.34 0.20 0.09 -0.12 44 453 3,264 -398
26FEB26 197.50 C 0.17 0.30 0.17 0.07 -0.08 44 145 622 -33
26FEB26 200.00 C 0.20 0.24 0.18 0.05 -0.06 45 99 2,764 -2
26FEB26 205.00 C 0.16 0.16 0.16 0.03 -0.03 46 1 826 -1
26FEB26 210.00 C 0.10 0.10 0.10 0.01 -0.02 44 16 1,625 -16
26FEB26 215.00 C 0.13 0.14 0.13 0.01 -0.01 47 1,092 1,359 +988
26FEB26 220.00 C 0.06 0.08 0.06 0.01 0.00 50 16 1,593 0
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 118 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 56 0 423 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 0 157 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 61 0 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 217 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 468 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 74 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 76 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 78 0 175 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 80 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 85 0 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 87 0 275 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 89 0 168 0
30MAR26 65.00 C 0.00 0.00 0.00 90.70 -4.27 119 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 88.86 -3.52 135 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 85.58 -4.31 103 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 82.79 -4.61 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 80.58 -5.08 94 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 77.56 -6.25 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 75.59 -4.80 86 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 73.01 -4.43 77 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 70.45 -4.67 69 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 67.85 -5.56 0 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 66.04 -3.93 85 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 63.33 -4.15 75 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 60.76 -4.23 69 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 57.96 -4.55 51 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 55.42 -4.60 42 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 53.43 -5.54 64 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 50.30 -6.03 0 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 48.47 -4.13 58 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 45.58 -5.49 43 0 4,030 0
30MAR26 112.50 C 43.80 43.80 43.80 43.01 -4.27 36 2 1,844 +2
30MAR26 115.00 C 0.00 0.00 0.00 40.55 -5.27 36 0 1,290 0
30MAR26 117.50 C 0.00 0.00 0.00 38.60 -3.80 47 0 1,118 0
30MAR26 120.00 C 37.14 37.30 37.13 35.77 -4.04 38 44 2,931 -38
30MAR26 122.50 C 34.60 34.60 34.60 33.85 -4.78 45 80 688 -80
30MAR26 125.00 C 31.80 31.80 31.80 32.41 -3.65 52 40 6,494 -38
30MAR26 127.50 C 0.00 0.00 0.00 29.67 -4.64 47 0 900 0
30MAR26 130.00 C 27.10 27.10 27.10 27.95 -3.45 50 20 15,441 0
30MAR26 132.50 C 0.00 0.00 0.00 25.07 -4.23 43 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 23.34 -4.07 45 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 20.84 -4.00 41 0 1,386 0
30MAR26 140.00 C 19.40 19.60 19.40 19.16 -3.75 42 26 11,447 -14
30MAR26 142.50 C 18.00 18.00 18.00 17.55 -3.56 43 2 430 +2
30MAR26 145.00 C 15.83 15.83 15.65 15.78 -3.42 42 60 4,366 -5
30MAR26 147.50 C 0.00 0.00 0.00 14.43 -3.06 43 0 1,194 0
30MAR26 150.00 C 12.92 13.46 12.70 13.03 -3.24 43 542 11,004 +20
30MAR26 152.50 C 11.50 11.80 11.20 11.60 -2.92 43 20 4,562 +14
30MAR26 155.00 C 10.46 11.00 10.10 10.53 -2.51 43 137 2,887 +18
30MAR26 157.50 C 9.00 10.07 9.00 9.34 -2.50 43 62 3,248 +14
30MAR26 160.00 C 8.30 9.11 8.10 8.34 -2.16 43 1,389 16,707 +1,223
30MAR26 162.50 C 7.24 8.13 7.24 7.44 -2.07 44 173 4,485 +23
30MAR26 165.00 C 6.60 7.50 6.40 6.64 -1.86 44 329 19,193 +4
30MAR26 167.50 C 5.70 6.33 5.70 5.84 -1.79 44 382 12,235 +90
30MAR26 170.00 C 5.15 6.06 5.15 5.11 -1.77 44 439 17,508 +10
30MAR26 172.50 C 4.59 5.08 4.59 4.46 -1.63 44 90 3,893 +67
30MAR26 175.00 C 4.43 4.50 3.91 3.88 -1.48 44 506 14,122 -147
30MAR26 177.50 C 3.89 3.99 3.60 3.37 -1.34 44 126 3,763 +33
30MAR26 180.00 C 3.52 3.75 3.11 2.91 -1.21 44 235 15,307 +55
30MAR26 182.50 C 2.92 3.00 2.92 2.51 -1.08 44 15 6,353 +1
30MAR26 185.00 C 2.62 3.00 2.50 2.16 -0.97 44 20 7,329 +10
30MAR26 187.50 C 2.34 2.51 2.28 1.85 -0.86 43 273 2,424 +179
30MAR26 190.00 C 2.00 2.50 1.96 1.58 -0.77 43 66 11,152 +1
30MAR26 192.50 C 1.85 2.01 1.82 1.35 -0.68 43 206 947 -1
30MAR26 195.00 C 1.54 1.75 1.54 1.14 -0.60 43 17 3,580 -1
30MAR26 197.50 C 1.49 1.49 1.49 0.97 -0.53 43 4 1,189 -4
30MAR26 200.00 C 1.31 1.46 1.19 0.82 -0.46 43 253 14,506 +10
30MAR26 205.00 C 0.98 1.24 0.98 0.58 -0.35 43 91 2,485 +3
30MAR26 210.00 C 1.01 1.01 0.95 0.41 -0.26 43 12 2,956 +8
30MAR26 215.00 C 0.00 0.00 0.00 0.29 -0.19 43 0 3,337 0
30MAR26 220.00 C 0.62 0.66 0.62 0.20 -0.14 43 6 1,930 +6
30MAR26 225.00 C 0.53 0.53 0.53 0.14 -0.10 43 62 2,741 +62
30MAR26 230.00 C 0.00 0.00 0.00 0.10 -0.07 44 0 822 0
30MAR26 235.00 C 0.00 0.00 0.00 0.07 -0.05 44 0 414 0
30MAR26 240.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 4,775 0
30MAR26 245.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 305 0
30MAR26 250.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 962 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 220 0
30MAR26 260.00 C 0.14 0.15 0.14 0.01 -0.01 44 62 173 +5
30MAR26 265.00 C 0.12 0.13 0.12 0.01 0.00 45 120 260 +93
30MAR26 270.00 C 0.11 0.11 0.11 0.01 0.00 47 30 470 +30
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 395 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 203 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,607 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 730 0
29APR26 80.00 C 0.00 0.00 0.00 75.71 -4.68 66 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 73.01 -4.62 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 70.59 -4.56 50 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 68.49 -4.92 65 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 66.04 -4.31 63 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 64.69 -2.86 78 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 61.32 -4.02 62 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 57.96 -4.55 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 56.43 -4.31 58 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 53.43 -6.17 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 50.33 -6.73 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 48.47 -5.54 41 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 46.46 -4.61 47 0 3 0
29APR26 112.50 C 0.00 0.00 0.00 44.27 -4.23 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 40.55 -5.27 0 0 0 0
29APR26 117.50 C 39.70 39.70 39.70 39.79 -3.55 47 30 30 +30
29APR26 120.00 C 37.10 37.10 37.10 35.82 -4.49 24 4 32 +4
29APR26 122.50 C 0.00 0.00 0.00 34.28 -4.35 37 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 32.87 -4.54 43 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 30.82 -3.87 43 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 28.16 -3.42 39 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 26.27 -5.16 40 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 24.79 -2.91 42 0 122 0
29APR26 137.50 C 21.25 21.25 21.25 22.26 -3.65 38 1 84 +1
29APR26 140.00 C 0.00 0.00 0.00 20.60 -3.48 39 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 19.02 -3.36 39 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 17.83 -3.19 40 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 16.51 -2.69 41 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 15.14 -2.89 41 0 351 0
29APR26 152.50 C 14.07 14.28 13.81 13.78 -2.78 41 3 164 0
29APR26 155.00 C 13.28 13.75 12.30 12.79 -2.54 42 187 327 +65
29APR26 157.50 C 12.32 12.32 11.54 11.55 -2.52 41 5 237 +1
29APR26 160.00 C 10.40 10.96 10.40 10.63 -2.27 42 30 1,742 -6
29APR26 162.50 C 9.45 9.77 9.45 9.64 -2.23 42 27 1,035 -25
29APR26 165.00 C 8.65 8.94 8.65 8.79 -2.08 42 43 2,646 +3
29APR26 167.50 C 8.27 8.27 8.27 8.01 -1.95 42 8 1,285 -8
29APR26 170.00 C 7.28 7.91 7.15 7.22 -1.88 42 29 2,754 +22
29APR26 172.50 C 6.50 7.24 6.50 6.49 -1.85 42 60 3,364 +57
29APR26 175.00 C 6.10 6.62 6.10 5.83 -1.72 42 128 1,603 +113
29APR26 177.50 C 5.36 5.36 5.36 5.22 -1.59 42 31 333 +2
29APR26 180.00 C 5.04 5.63 5.00 4.67 -1.47 42 108 4,580 +14
29APR26 182.50 C 5.13 5.13 5.13 4.16 -1.37 42 30 381 +30
29APR26 185.00 C 4.00 4.59 4.00 3.71 -1.25 42 188 701 -11
29APR26 187.50 C 3.80 4.29 3.80 3.30 -1.15 42 267 424 +264
29APR26 190.00 C 3.66 3.66 3.66 2.93 -1.06 42 38 540 0
29APR26 192.50 C 3.60 3.60 3.60 2.60 -0.96 42 34 258 +2
29APR26 195.00 C 2.91 3.29 2.80 2.30 -0.88 42 195 411 +140
29APR26 197.50 C 0.00 0.00 0.00 2.03 -0.80 42 0 427 0
29APR26 200.00 C 2.39 2.60 2.28 1.79 -0.73 42 659 1,736 +465
29APR26 205.00 C 0.00 0.00 0.00 1.39 -0.60 42 0 911 0
29APR26 210.00 C 1.85 1.85 1.85 1.07 -0.49 42 650 794 +480
29APR26 215.00 C 1.57 1.57 1.57 0.82 -0.40 42 65 172 -65
29APR26 220.00 C 1.10 1.34 1.10 0.63 -0.32 42 342 514 +107
29APR26 225.00 C 1.00 1.13 1.00 0.48 -0.25 42 465 527 +446
29APR26 230.00 C 0.85 0.97 0.85 0.36 -0.20 41 465 500 +390
29APR26 235.00 C 0.00 0.00 0.00 0.27 -0.16 41 0 382 0
29APR26 240.00 C 0.69 0.69 0.69 0.21 -0.12 42 60 181 -44
29APR26 245.00 C 0.61 0.61 0.61 0.16 -0.09 42 30 59 +29
29APR26 250.00 C 0.53 0.53 0.53 0.12 -0.07 42 30 102 +30
28MAY26 120.00 C 39.07 39.13 38.90 36.94 -6.43 34 190 190 +190
28MAY26 122.50 C 35.61 36.40 35.61 36.93 -3.46 47 110 110 +110
28MAY26 125.00 C 33.60 33.60 33.60 34.96 -3.00 47 40 40 +40
28MAY26 127.50 C 0.00 0.00 0.00 31.68 -3.96 40 0 0 0
28MAY26 130.00 C 30.20 30.55 30.00 31.00 -2.00 46 50 50 +50
28MAY26 132.50 C 0.00 0.00 0.00 27.54 -5.00 39 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 25.71 -3.62 39 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 24.80 -3.11 42 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 22.67 -3.27 40 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 22.29 -2.02 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 19.83 -2.93 41 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 18.47 -3.27 41 0 0 0
28MAY26 150.00 C 17.60 17.88 17.60 17.83 -2.40 43 23 53 +23
28MAY26 152.50 C 16.10 16.10 15.78 16.07 -2.83 41 72 163 +72
28MAY26 155.00 C 14.92 16.00 14.62 15.08 -2.55 42 324 426 +311
28MAY26 157.50 C 14.50 14.60 13.89 13.82 -2.60 42 109 298 +100
28MAY26 160.00 C 12.78 13.80 12.78 13.03 -2.24 42 43 289 +41
28MAY26 162.50 C 0.00 0.00 0.00 11.93 -2.16 42 0 161 0
28MAY26 165.00 C 0.00 0.00 0.00 11.06 -2.19 42 0 96 0
28MAY26 167.50 C 0.00 0.00 0.00 10.26 -2.05 43 0 61 0
28MAY26 170.00 C 9.82 9.82 9.82 9.43 -2.03 42 1 165 +1
28MAY26 172.50 C 9.01 9.01 9.01 8.65 -2.00 42 16 154 0
28MAY26 175.00 C 0.00 0.00 0.00 7.93 -1.93 42 0 59 0
28MAY26 177.50 C 0.00 0.00 0.00 7.25 -1.83 42 0 30 0
28MAY26 180.00 C 0.00 0.00 0.00 6.63 -1.71 42 0 133 0
28MAY26 182.50 C 0.00 0.00 0.00 6.05 -1.61 42 0 112 0
28MAY26 185.00 C 6.10 6.41 5.95 5.52 -1.51 42 20 169 +11
28MAY26 187.50 C 0.00 0.00 0.00 5.03 -1.41 42 0 145 0
28MAY26 190.00 C 5.09 5.60 5.09 4.58 -1.32 42 11 204 +9
28MAY26 192.50 C 0.00 0.00 0.00 4.16 -1.24 42 0 33 0
28MAY26 195.00 C 0.00 0.00 0.00 3.78 -1.15 42 0 51 0
28MAY26 197.50 C 4.06 4.06 4.06 3.43 -1.07 42 1 8 -1
28MAY26 200.00 C 3.93 3.98 3.93 3.11 -0.99 42 72 125 +72
28MAY26 205.00 C 3.51 3.51 3.41 2.55 -0.86 42 266 723 +266
28MAY26 210.00 C 3.06 3.06 2.97 2.08 -0.74 42 144 150 +126
28MAY26 215.00 C 0.00 0.00 0.00 1.70 -0.62 42 0 137 0
28MAY26 220.00 C 2.05 2.15 2.05 1.38 -0.53 42 67 124 +2
28MAY26 225.00 C 0.00 0.00 0.00 1.12 -0.45 42 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.90 -0.38 42 0 32 0
28MAY26 235.00 C 0.00 0.00 0.00 0.73 -0.32 42 0 190 0
28MAY26 240.00 C 1.28 1.28 1.28 0.59 -0.26 42 4 34 +4
28MAY26 245.00 C 0.00 0.00 0.00 0.47 -0.22 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.38 -0.18 42 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 75.85 -4.81 46 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 73.01 -5.37 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 70.72 -4.75 0 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 68.49 -6.03 44 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 66.04 -4.32 43 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 64.69 -2.86 59 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 61.58 -5.03 49 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 59.75 -2.76 54 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 56.43 -4.31 41 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 54.89 -4.71 50 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 51.83 -5.23 42 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 50.71 -3.37 51 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 47.44 -3.77 43 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 44.84 -4.42 40 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 43.88 -2.28 47 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 41.14 -4.39 43 0 699 0
29JUN26 120.00 C 38.00 38.00 38.00 38.59 -4.97 40 2 2,271 -2
29JUN26 122.50 C 0.00 0.00 0.00 37.87 -2.52 46 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 35.73 -3.65 45 0 3,832 0
29JUN26 127.50 C 0.00 0.00 0.00 33.42 -3.07 43 0 1,119 0
29JUN26 130.00 C 30.65 32.45 30.65 31.00 -2.93 41 89 4,307 0
29JUN26 132.50 C 0.00 0.00 0.00 29.18 -4.45 41 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 26.85 -4.75 39 0 665 0
29JUN26 137.50 C 0.00 0.00 0.00 25.23 -3.51 39 0 964 0
29JUN26 140.00 C 25.32 25.32 24.95 25.00 -3.19 43 85 1,457 +85
29JUN26 142.50 C 0.00 0.00 0.00 22.30 -3.23 39 0 2,868 0
29JUN26 145.00 C 0.00 0.00 0.00 21.60 -2.49 42 0 1,395 0
29JUN26 147.50 C 0.00 0.00 0.00 20.03 -3.36 41 0 1,406 0
29JUN26 150.00 C 18.70 19.00 18.70 19.05 -2.78 42 13 17,876 0
29JUN26 152.50 C 0.00 0.00 0.00 17.75 -2.81 42 0 318 0
29JUN26 155.00 C 17.00 17.00 16.80 16.57 -2.63 42 27 1,253 +21
29JUN26 157.50 C 16.13 16.13 15.51 15.47 -2.59 42 131 1,506 +67
29JUN26 160.00 C 14.48 14.85 14.38 14.52 -2.46 42 12 10,137 0
29JUN26 162.50 C 13.53 13.53 13.53 13.65 -2.28 42 1,001 1,460 +863
29JUN26 165.00 C 12.00 13.11 12.00 12.73 -2.20 42 25 1,474 -25
29JUN26 167.50 C 12.28 12.28 12.28 11.86 -2.16 42 10 970 +10
29JUN26 170.00 C 11.00 11.50 10.51 10.96 -2.20 42 75 6,205 -26
29JUN26 172.50 C 0.00 0.00 0.00 10.19 -2.11 42 0 3,241 0
29JUN26 175.00 C 9.30 9.30 9.30 9.46 -2.01 42 4 8,046 -2
29JUN26 177.50 C 9.00 9.50 9.00 8.74 -1.94 42 2 710 +1
29JUN26 180.00 C 9.00 9.00 8.30 8.04 -1.91 42 21 7,372 +1
29JUN26 182.50 C 0.00 0.00 0.00 7.47 -1.76 42 0 922 0
29JUN26 185.00 C 7.40 7.89 7.40 6.92 -1.60 42 9 7,400 +3
29JUN26 187.50 C 0.00 0.00 0.00 6.36 -1.57 42 0 712 0
29JUN26 190.00 C 6.50 6.80 6.50 5.84 -1.53 42 8 8,076 +1
29JUN26 192.50 C 0.00 0.00 0.00 5.41 -1.41 42 0 343 0
29JUN26 195.00 C 0.00 0.00 0.00 5.00 -1.27 42 0 409 0
29JUN26 197.50 C 0.00 0.00 0.00 4.58 -1.24 42 0 318 0
29JUN26 200.00 C 5.40 5.40 5.10 4.18 -1.22 42 3 1,550 -1
29JUN26 205.00 C 4.47 4.47 4.47 3.57 -1.00 42 1 804 0
29JUN26 210.00 C 4.06 4.06 4.06 2.97 -0.94 42 20 1,281 -20
29JUN26 215.00 C 3.32 3.82 3.32 2.53 -0.78 42 2 2,260 0
29JUN26 220.00 C 3.00 3.00 3.00 2.11 -0.69 42 10 787 +10
29JUN26 225.00 C 0.00 0.00 0.00 1.77 -0.61 42 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 1.48 -0.51 42 0 788 0
29JUN26 235.00 C 0.00 0.00 0.00 1.22 -0.48 42 0 1,223 0
29JUN26 240.00 C 2.06 2.06 2.06 1.04 -0.37 42 2 785 +2
29JUN26 245.00 C 1.65 1.65 1.65 0.85 -0.35 42 65 950 0
29JUN26 250.00 C 0.00 0.00 0.00 0.71 -0.30 42 0 1,903 0
29JUN26 255.00 C 0.00 0.00 0.00 0.59 -0.24 41 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.48 -0.23 42 0 581 0
29JUN26 265.00 C 0.00 0.00 0.00 0.41 -0.18 42 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.34 -0.15 42 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.27 -0.14 41 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.23 -0.11 41 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.19 -0.09 41 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.15 -0.09 41 0 1,751 0
29JUN26 295.00 C 0.00 0.00 0.00 0.13 -0.07 41 0 92 0
29JUN26 300.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 321 0
29SEP26 80.00 C 0.00 0.00 0.00 76.48 -4.18 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.97 -4.41 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 71.78 -4.87 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.49 -6.03 36 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 67.22 -4.60 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 64.69 -3.86 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 62.18 -5.17 44 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 60.72 -3.37 49 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 57.63 -4.04 43 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 56.23 -4.03 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 53.69 -4.01 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 51.63 -4.00 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.90 -3.52 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 47.86 -3.59 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 46.15 -4.09 45 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 42.71 -4.06 40 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 42.62 -2.13 45 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 39.69 -3.84 42 0 4 0
29SEP26 125.00 C 38.51 38.51 38.51 38.37 -3.88 43 60 98 +60
29SEP26 127.50 C 36.00 36.00 36.00 35.64 -4.25 40 4 33 +4
29SEP26 130.00 C 0.00 0.00 0.00 35.54 -2.58 44 0 360 0
29SEP26 132.50 C 0.00 0.00 0.00 33.37 -2.43 42 0 3 0
29SEP26 135.00 C 0.00 0.00 0.00 31.63 -2.95 42 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 29.83 -3.04 41 0 37 0
29SEP26 140.00 C 29.64 29.64 28.85 27.79 -3.75 40 224 353 +210
29SEP26 142.50 C 0.00 0.00 0.00 27.38 -2.44 42 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 25.61 -2.77 41 0 2,499 0
29SEP26 147.50 C 0.00 0.00 0.00 24.01 -3.85 40 0 2,440 0
29SEP26 150.00 C 0.00 0.00 0.00 23.59 -2.69 42 0 966 0
29SEP26 152.50 C 0.00 0.00 0.00 22.26 -2.84 41 0 1,670 0
29SEP26 155.00 C 21.33 21.33 21.29 21.23 -3.44 42 44 1,587 +41
29SEP26 157.50 C 20.87 20.89 20.28 20.19 -2.71 42 100 1,109 +99
29SEP26 160.00 C 19.00 20.41 19.00 19.30 -2.53 42 7 7,435 +3
29SEP26 162.50 C 0.00 0.00 0.00 18.32 -2.50 42 0 426 0
29SEP26 165.00 C 0.00 0.00 0.00 17.38 -2.47 42 0 3,153 0
29SEP26 167.50 C 16.68 17.36 16.68 16.57 -2.33 42 56 1,316 +36
29SEP26 170.00 C 15.89 15.89 15.89 15.76 -2.20 42 26 2,464 +1
29SEP26 172.50 C 15.00 15.44 15.00 14.97 -2.23 42 3 475 +1
29SEP26 175.00 C 14.70 14.70 14.70 14.20 -2.20 42 1 6,694 -1
29SEP26 177.50 C 0.00 0.00 0.00 13.46 -2.03 42 0 3,427 0
29SEP26 180.00 C 13.40 13.40 13.00 12.78 -2.04 42 11 5,641 0
29SEP26 182.50 C 0.00 0.00 0.00 12.10 -1.98 42 0 335 0
29SEP26 185.00 C 0.00 0.00 0.00 11.42 -1.98 42 0 878 0
29SEP26 187.50 C 0.00 0.00 0.00 10.74 -1.98 42 0 584 0
29SEP26 190.00 C 10.72 10.72 10.72 10.18 -1.86 42 1 721 +1
29SEP26 192.50 C 0.00 0.00 0.00 9.65 -1.71 42 0 135 0
29SEP26 195.00 C 0.00 0.00 0.00 9.13 -1.62 42 0 190 0
29SEP26 197.50 C 0.00 0.00 0.00 8.60 -1.62 42 0 332 0
29SEP26 200.00 C 8.80 8.80 8.80 8.08 -1.62 42 8 6,029 -5
29SEP26 205.00 C 0.00 0.00 0.00 7.24 -1.41 42 0 125 0
29SEP26 210.00 C 0.00 0.00 0.00 6.45 -1.29 42 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 5.67 -1.28 42 0 216 0
29SEP26 220.00 C 0.00 0.00 0.00 5.09 -1.08 42 0 3,660 0
29SEP26 225.00 C 0.00 0.00 0.00 4.53 -0.99 42 0 653 0
29SEP26 230.00 C 0.00 0.00 0.00 3.96 -0.99 42 0 112 0
29SEP26 235.00 C 5.00 5.00 5.00 3.56 -0.82 42 5 1,029 0
29SEP26 240.00 C 4.55 4.55 4.55 3.16 -0.74 42 18 2,383 +15
29SEP26 245.00 C 4.10 4.10 4.10 2.77 -0.73 42 10 156 0
29SEP26 250.00 C 0.00 0.00 0.00 2.47 -0.64 42 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 2.20 -0.53 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 1.93 -0.54 42 0 30 0
29SEP26 265.00 C 2.78 2.92 2.78 1.70 -0.50 42 9 279 -3
29SEP26 270.00 C 2.66 2.80 2.60 1.52 -0.41 42 107 186 +78
29SEP26 275.00 C 0.00 0.00 0.00 1.35 -0.37 42 0 160 0
29SEP26 280.00 C 0.00 0.00 0.00 1.17 -0.38 42 0 287 0
29SEP26 285.00 C 0.00 0.00 0.00 1.04 -0.33 42 0 357 0
29SEP26 290.00 C 2.10 2.10 2.10 0.93 -0.27 42 20 533 +17
29SEP26 295.00 C 0.00 0.00 0.00 0.80 -0.27 41 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.71 -0.25 42 0 147 0
30DEC26 80.00 C 78.00 78.00 78.00 77.38 -4.31 49 1 6 0
30DEC26 82.50 C 0.00 0.00 0.00 74.87 -4.74 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 74.09 -2.89 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 70.24 -4.86 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 68.53 -3.63 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 66.05 -4.62 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 64.20 -4.07 46 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 62.05 -4.04 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 60.97 -2.39 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 57.27 -4.83 42 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 56.13 -3.62 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 54.38 -3.20 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 51.82 -3.77 43 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 50.38 -3.48 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 48.74 -2.47 44 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 45.57 -4.26 40 0 0 0
30DEC26 120.00 C 45.00 45.00 45.00 44.72 -3.98 42 1 36 +1
30DEC26 122.50 C 0.00 0.00 0.00 42.79 -3.79 42 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 42.08 -2.15 44 0 24 0
30DEC26 127.50 C 0.00 0.00 0.00 39.66 -2.85 42 0 0 0
30DEC26 130.00 C 40.00 40.00 40.00 38.30 -2.95 42 2 15 +2
30DEC26 132.50 C 0.00 0.00 0.00 35.70 -4.17 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 35.69 -2.06 43 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 34.06 -2.66 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 32.52 -2.62 42 0 9 0
30DEC26 142.50 C 31.30 31.30 31.00 31.56 -2.93 42 4 49 -2
30DEC26 145.00 C 0.00 0.00 0.00 30.00 -3.03 42 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 28.79 -2.08 42 0 1,164 0
30DEC26 150.00 C 27.60 27.60 27.60 28.40 -1.46 43 4 374 0
30DEC26 152.50 C 0.00 0.00 0.00 26.46 -2.48 42 0 134 0
30DEC26 155.00 C 25.96 25.96 25.08 25.43 -1.99 42 5 771 +5
30DEC26 157.50 C 24.79 24.87 24.36 24.24 -2.90 41 300 402 +287
30DEC26 160.00 C 23.60 23.60 23.60 23.60 -2.42 42 1 1,139 +1
30DEC26 162.50 C 0.00 0.00 0.00 22.25 -2.79 41 0 36 0
30DEC26 165.00 C 0.00 0.00 0.00 21.38 -2.59 42 0 392 0
30DEC26 167.50 C 0.00 0.00 0.00 20.76 -2.33 42 0 1,086 0
30DEC26 170.00 C 20.33 20.65 20.33 19.81 -2.51 42 3 8,300 0
30DEC26 172.50 C 0.00 0.00 0.00 19.05 -2.40 42 0 972 0
30DEC26 175.00 C 0.00 0.00 0.00 18.53 -2.08 42 0 312 0
30DEC26 177.50 C 0.00 0.00 0.00 17.55 -2.16 42 0 527 0
30DEC26 180.00 C 0.00 0.00 0.00 16.88 -2.14 42 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 16.21 -2.05 42 0 38 0
30DEC26 185.00 C 0.00 0.00 0.00 15.55 -2.05 42 0 47 0
30DEC26 187.50 C 0.00 0.00 0.00 14.89 -2.05 42 0 34 0
30DEC26 190.00 C 0.00 0.00 0.00 14.23 -2.02 42 0 579 0
30DEC26 192.50 C 0.00 0.00 0.00 13.57 -2.05 42 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 12.91 -2.05 42 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 12.40 -1.90 42 0 2 0
30DEC26 200.00 C 12.38 12.72 12.38 11.90 -1.74 42 33 168 +20
30DEC26 205.00 C 0.00 0.00 0.00 10.88 -1.68 42 0 18 0
30DEC26 210.00 C 10.67 10.67 10.60 9.87 -1.68 42 6 186 0
30DEC26 215.00 C 0.00 0.00 0.00 9.05 -1.49 42 0 65 0
30DEC26 220.00 C 0.00 0.00 0.00 8.30 -1.34 42 0 120 0
30DEC26 225.00 C 8.45 8.45 8.45 7.54 -1.34 42 1 9 0
30DEC26 230.00 C 0.00 0.00 0.00 6.84 -1.29 42 0 13 0
30DEC26 235.00 C 0.00 0.00 0.00 6.30 -1.08 42 0 93 0
30DEC26 240.00 C 0.00 0.00 0.00 5.75 -1.04 42 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 5.21 -1.04 42 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 4.74 -0.97 42 0 28 0
30DEC26 255.00 C 0.00 0.00 0.00 4.36 -0.80 42 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 3.98 -0.78 42 0 25 0
30DEC26 265.00 C 0.00 0.00 0.00 3.60 -0.78 42 0 177 0
30DEC26 270.00 C 4.67 4.67 4.67 3.27 -0.74 42 65 101 +47
30DEC26 275.00 C 0.00 0.00 0.00 3.01 -0.62 42 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 2.76 -0.56 42 0 11 0
30DEC26 285.00 C 0.00 0.00 0.00 2.50 -0.57 42 0 1 0
30DEC26 290.00 C 0.00 0.00 0.00 2.25 -0.56 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.07 -0.49 42 0 5 0
30DEC26 300.00 C 3.11 3.11 3.11 1.91 -0.40 42 2 1,581 -2
TOTAL CALL 48,642 674,463 +15,693
06FEB26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
06FEB26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 437 0
06FEB26 145.00 P 0.01 0.01 0.01 0.00 -0.01 0 135 797 +95
06FEB26 147.50 P 0.06 0.06 0.01 0.00 -0.01 0 94 884 -87
06FEB26 150.00 P 0.27 0.30 0.01 0.00 -0.02 0 562 1,730 -305
06FEB26 152.50 P 0.85 0.90 0.01 0.00 -0.09 0 5,247 1,520 -302
06FEB26 155.00 P 1.39 2.22 0.16 0.00 -0.32 0 2,062 2,500 -59
06FEB26 157.50 P 3.45 4.20 1.32 2.50 +1.61 0 1,206 0 -2,055
06FEB26 160.00 P 2.40 7.00 2.40 5.00 +3.01 0 503 0 -1,896
06FEB26 162.50 P 8.80 8.80 5.90 7.50 +3.83 0 188 0 -1,063
06FEB26 165.00 P 11.00 11.10 9.00 10.00 +4.21 0 145 0 -1,390
06FEB26 167.50 P 13.00 13.30 11.50 12.50 +4.30 0 37 0 -590
06FEB26 170.00 P 15.40 16.00 13.30 15.00 +4.59 0 63 0 -480
06FEB26 172.50 P 18.00 18.00 17.00 17.50 +4.21 0 22 0 -304
06FEB26 175.00 P 20.85 20.85 19.50 20.00 +4.22 0 3 0 -83
06FEB26 177.50 P 0.00 0.00 0.00 22.50 +4.22 0 0 0 -15
06FEB26 180.00 P 0.00 0.00 0.00 25.00 +4.22 0 0 0 0
06FEB26 182.50 P 0.00 0.00 0.00 27.50 +4.22 0 0 0 0
06FEB26 185.00 P 0.00 0.00 0.00 30.00 +4.22 0 0 0 0
06FEB26 187.50 P 0.00 0.00 0.00 32.50 +4.34 0 0 0 0
06FEB26 190.00 P 0.00 0.00 0.00 35.00 +4.22 0 0 0 0
06FEB26 192.50 P 0.00 0.00 0.00 37.50 +4.22 0 0 0 0
06FEB26 195.00 P 0.00 0.00 0.00 40.00 +4.22 0 0 0 0
13FEB26 135.00 P 0.22 0.22 0.12 0.04 +0.02 45 21 336 +14
13FEB26 137.50 P 0.29 0.29 0.20 0.08 +0.04 44 23 35 +18
13FEB26 140.00 P 0.44 0.46 0.26 0.17 +0.08 43 61 838 +47
13FEB26 142.50 P 0.71 0.71 0.43 0.33 +0.15 43 623 1,455 +162
13FEB26 145.00 P 1.18 1.18 0.59 0.63 +0.30 44 704 758 +556
13FEB26 147.50 P 1.70 1.70 0.97 1.07 +0.49 44 764 2,294 +258
13FEB26 150.00 P 2.30 2.49 1.50 1.69 +0.72 43 570 2,294 +177
13FEB26 152.50 P 3.29 3.29 2.05 2.59 +1.06 43 650 1,323 +84
13FEB26 155.00 P 4.60 4.62 3.00 3.76 +1.51 44 440 1,066 +172
13FEB26 157.50 P 3.50 6.18 3.50 5.00 +1.80 42 81 402 +23
13FEB26 160.00 P 7.24 7.24 6.20 6.85 +2.41 44 118 374 +90
13FEB26 162.50 P 8.80 8.80 7.80 8.57 +2.69 42 31 211 +10
13FEB26 165.00 P 11.47 11.47 9.80 10.73 +3.09 44 389 592 +374
13FEB26 167.50 P 0.00 0.00 0.00 12.60 +3.04 33 0 36 0
13FEB26 170.00 P 15.02 15.10 14.50 15.21 +4.02 43 7 25 +7
13FEB26 172.50 P 18.60 18.60 18.30 17.91 +4.06 55 2 16 +2
13FEB26 175.00 P 20.75 20.75 20.75 20.04 +4.26 43 1 22 +1
13FEB26 177.50 P 0.00 0.00 0.00 22.58 +4.02 51 0 1 0
13FEB26 180.00 P 0.00 0.00 0.00 25.20 +4.42 62 0 0 0
13FEB26 182.50 P 0.00 0.00 0.00 28.33 +5.05 88 0 0 0
13FEB26 185.00 P 0.00 0.00 0.00 30.90 +5.12 96 0 0 0
13FEB26 187.50 P 0.00 0.00 0.00 32.67 +4.50 74 0 0 0
13FEB26 190.00 P 0.00 0.00 0.00 35.00 +4.22 0 0 0 0
13FEB26 192.50 P 0.00 0.00 0.00 37.50 +4.22 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 179 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 511 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 214 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 375 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 495 0
26FEB26 100.00 P 0.04 0.04 0.04 0.01 0.00 64 40 517 +40
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 61 0 500 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,143 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 467 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 808 0
26FEB26 112.50 P 0.12 0.12 0.12 0.01 0.00 48 9 460 0
26FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,483 0
26FEB26 117.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 946 0
26FEB26 120.00 P 0.21 0.21 0.21 0.03 +0.01 44 8 10,070 0
26FEB26 122.50 P 0.00 0.00 0.00 0.06 +0.03 45 0 1,857 0
26FEB26 125.00 P 0.31 0.33 0.31 0.10 +0.05 44 6 2,752 0
26FEB26 127.50 P 0.40 0.42 0.39 0.16 +0.08 44 4 5,115 -4
26FEB26 130.00 P 0.62 0.62 0.48 0.27 +0.13 44 16 16,582 0
26FEB26 132.50 P 0.75 0.75 0.60 0.42 +0.20 44 235 3,140 -95
26FEB26 135.00 P 1.00 1.05 0.74 0.63 +0.29 44 373 13,333 +8
26FEB26 137.50 P 1.36 1.36 0.93 0.92 +0.39 44 275 5,412 +98
26FEB26 140.00 P 1.65 1.72 1.26 1.30 +0.52 44 670 17,649 +300
26FEB26 142.50 P 2.36 2.36 1.69 1.80 +0.68 44 208 4,045 -19
26FEB26 145.00 P 1.64 2.96 1.64 2.44 +0.89 44 773 6,821 +51
26FEB26 147.50 P 3.74 3.74 2.82 3.19 +1.09 44 940 8,082 -349
26FEB26 150.00 P 4.80 4.80 3.50 4.10 +1.34 44 521 6,868 +18
26FEB26 152.50 P 5.72 5.72 4.60 5.15 +1.57 44 711 6,236 -429
26FEB26 155.00 P 6.92 6.92 5.80 6.37 +1.83 44 472 7,872 -114
26FEB26 157.50 P 8.34 8.34 6.99 7.56 +1.94 43 261 5,326 -57
26FEB26 160.00 P 9.28 9.76 8.65 9.00 +2.12 42 179 11,642 +12
26FEB26 162.50 P 10.60 11.12 10.20 11.10 +2.81 46 112 2,617 +41
26FEB26 165.00 P 13.20 13.20 12.30 12.90 +3.04 46 88 7,762 -43
26FEB26 167.50 P 15.23 15.23 13.80 14.89 +3.33 47 3 1,817 -1
26FEB26 170.00 P 17.20 17.50 16.30 16.63 +3.26 44 15 3,625 +7
26FEB26 172.50 P 19.00 19.00 19.00 19.00 +3.52 47 1 1,911 -1
26FEB26 175.00 P 22.77 22.77 22.77 21.46 +4.07 51 1 1,944 -1
26FEB26 177.50 P 23.50 23.50 23.50 23.46 +3.76 49 1 154 0
26FEB26 180.00 P 26.61 26.80 26.00 26.17 +4.50 55 58 443 -42
26FEB26 182.50 P 28.00 28.00 28.00 28.33 +4.58 54 1 54 0
26FEB26 185.00 P 30.50 30.50 30.50 30.95 +4.31 59 1 417 -1
26FEB26 187.50 P 0.00 0.00 0.00 33.30 +4.24 60 0 134 0
26FEB26 190.00 P 0.00 0.00 0.00 36.10 +4.58 67 0 181 0
26FEB26 192.50 P 0.00 0.00 0.00 38.64 +4.63 71 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 40.27 +4.49 57 0 30 0
26FEB26 197.50 P 43.60 43.60 43.60 43.78 +4.71 79 2 50 -2
26FEB26 200.00 P 0.00 0.00 0.00 45.00 +4.56 0 0 110 0
26FEB26 205.00 P 0.00 0.00 0.00 50.13 +4.45 62 0 50 0
26FEB26 210.00 P 0.00 0.00 0.00 55.00 +3.78 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 60.00 +3.81 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 65.12 +4.18 74 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 70.00 +4.60 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 75.74 +5.23 102 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 80.52 +5.12 101 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 85.58 +4.79 106 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 90.00 +3.61 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 95.00 +3.20 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 100.55 +4.76 118 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 105.00 +4.60 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 110.00 +3.50 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 115.00 +4.60 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 120.00 +3.27 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 125.32 +4.92 126 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 130.00 +4.60 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 135.88 +4.96 151 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 140.00 +2.94 0 0 0 0
26FEB26 300.00 P 145.87 145.89 145.87 145.00 +4.60 0 300 34 +34
30MAR26 65.00 P 0.05 0.05 0.04 0.01 0.00 77 70 2,006 -70
30MAR26 67.50 P 0.05 0.05 0.05 0.01 0.00 73 43 1,119 -43
30MAR26 70.00 P 0.04 0.05 0.04 0.01 0.00 70 114 5,048 +46
30MAR26 72.50 P 0.04 0.06 0.04 0.01 0.00 67 60 768 +20
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5,948 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,432 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4,135 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5,704 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,418 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 604 0
30MAR26 90.00 P 0.19 0.19 0.19 0.01 0.00 49 10 8,013 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2,424 0
30MAR26 95.00 P 0.21 0.21 0.21 0.01 0.00 44 20 2,602 +20
30MAR26 97.50 P 0.26 0.26 0.26 0.02 +0.01 45 3 9,596 0
30MAR26 100.00 P 0.47 0.47 0.24 0.03 +0.01 45 15 28,124 -12
30MAR26 102.50 P 0.40 0.40 0.29 0.04 +0.01 44 33 2,070 +8
30MAR26 105.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 8,881 0
30MAR26 107.50 P 0.00 0.00 0.00 0.09 +0.03 43 0 5,389 0
30MAR26 110.00 P 0.50 0.50 0.50 0.14 +0.05 43 4 16,563 0
30MAR26 112.50 P 0.67 0.67 0.67 0.20 +0.07 43 3 3,072 -3
30MAR26 115.00 P 0.65 0.65 0.65 0.28 +0.09 43 1 5,655 0
30MAR26 117.50 P 0.86 0.86 0.86 0.41 +0.13 43 1 6,993 -1
30MAR26 120.00 P 1.00 1.00 0.77 0.56 +0.17 43 45 15,256 0
30MAR26 122.50 P 1.22 1.22 1.06 0.75 +0.23 43 186 4,319 -119
30MAR26 125.00 P 1.35 1.35 1.14 1.00 +0.29 43 135 11,390 0
30MAR26 127.50 P 1.43 1.43 1.38 1.29 +0.35 43 131 6,723 +65
30MAR26 130.00 P 2.02 2.02 1.67 1.67 +0.46 43 467 26,529 -281
30MAR26 132.50 P 2.34 2.34 1.96 2.11 +0.55 44 51 50,528 +40
30MAR26 135.00 P 2.90 2.90 2.50 2.58 +0.64 43 57 26,779 +26
30MAR26 137.50 P 3.54 3.54 3.03 3.16 +0.71 43 857 8,513 +443
30MAR26 140.00 P 4.34 4.34 3.57 3.77 +0.79 43 317 15,677 +136
30MAR26 142.50 P 4.93 4.93 4.36 4.51 +0.92 43 278 6,331 +186
30MAR26 145.00 P 5.95 6.05 5.15 5.43 +1.17 43 396 13,304 +125
30MAR26 147.50 P 7.10 7.10 6.09 6.37 +1.32 43 203 6,673 +17
30MAR26 150.00 P 7.80 8.02 7.00 7.44 +1.49 43 758 19,090 +5
30MAR26 152.50 P 9.35 9.35 8.33 8.66 +1.71 43 87 6,994 +20
30MAR26 155.00 P 10.70 10.70 9.18 9.77 +1.72 43 782 8,549 -63
30MAR26 157.50 P 11.99 11.99 11.11 11.39 +2.10 44 2 2,630 0
30MAR26 160.00 P 13.27 13.52 12.25 12.99 +2.37 44 9 8,163 0
30MAR26 162.50 P 0.00 0.00 0.00 14.65 +2.60 45 0 3,249 0
30MAR26 165.00 P 16.66 16.66 16.66 16.05 +2.50 44 1 13,476 -9
30MAR26 167.50 P 0.00 0.00 0.00 17.82 +2.61 44 0 2,157 0
30MAR26 170.00 P 19.50 19.50 19.50 19.71 +2.81 45 4 8,008 +4
30MAR26 172.50 P 21.89 21.89 21.25 21.73 +3.13 45 5 1,243 +5
30MAR26 175.00 P 0.00 0.00 0.00 23.82 +3.31 46 0 4,246 0
30MAR26 177.50 P 25.60 25.60 25.60 25.62 +3.19 45 1 1,147 +1
30MAR26 180.00 P 28.00 28.00 27.65 28.04 +3.76 48 26 878 0
30MAR26 182.50 P 0.00 0.00 0.00 30.26 +3.77 48 0 366 0
30MAR26 185.00 P 0.00 0.00 0.00 32.22 +3.97 48 0 958 0
30MAR26 187.50 P 0.00 0.00 0.00 34.55 +3.85 49 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 36.73 +3.95 49 0 1,359 0
30MAR26 192.50 P 0.00 0.00 0.00 39.43 +4.31 52 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 41.41 +3.97 50 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 43.78 +4.09 51 0 0 0
30MAR26 200.00 P 46.50 46.50 46.50 46.21 +4.57 52 26 3,166 -26
30MAR26 205.00 P 51.08 51.08 51.08 51.02 +5.18 54 100 54 -49
30MAR26 210.00 P 0.00 0.00 0.00 55.85 +3.70 56 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 60.30 +3.14 51 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 65.12 +4.18 50 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 70.00 +4.39 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 76.72 +5.79 77 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 81.06 +4.36 73 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 85.93 +5.14 75 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 90.84 +4.09 76 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 95.00 +3.20 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 101.27 +4.61 86 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 105.00 +4.60 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 110.21 +3.48 74 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 115.18 +4.19 76 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 120.59 +3.86 87 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 125.32 +4.92 84 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 130.00 +3.86 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 135.88 +4.96 98 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 140.00 +2.94 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 145.00 +4.60 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,210 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 287 0
29APR26 87.50 P 0.20 0.20 0.20 0.01 0.00 41 60 463 +60
29APR26 90.00 P 0.00 0.00 0.00 0.02 0.00 42 0 310 0
29APR26 92.50 P 0.00 0.00 0.00 0.03 0.00 42 0 215 0
29APR26 95.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 11 0
29APR26 97.50 P 0.00 0.00 0.00 0.08 +0.03 42 0 208 0
29APR26 100.00 P 0.48 0.48 0.42 0.11 +0.03 42 101 526 +90
29APR26 102.50 P 0.53 0.53 0.53 0.16 +0.05 42 2 342 +2
29APR26 105.00 P 0.00 0.00 0.00 0.22 +0.06 42 0 327 0
29APR26 107.50 P 0.61 0.61 0.61 0.30 +0.08 41 1 1,185 +1
29APR26 110.00 P 0.73 0.75 0.73 0.42 +0.12 42 8 311 +4
29APR26 112.50 P 0.90 0.90 0.82 0.55 +0.14 42 7 67 0
29APR26 115.00 P 1.00 1.00 1.00 0.73 +0.19 42 8 343 +8
29APR26 117.50 P 0.00 0.00 0.00 0.93 +0.22 42 0 341 0
29APR26 120.00 P 1.43 1.43 1.42 1.21 +0.31 42 24 945 +10
29APR26 122.50 P 1.85 1.85 1.65 1.50 +0.34 42 67 957 +66
29APR26 125.00 P 2.21 2.21 1.83 1.89 +0.45 42 1,909 3,667 +1,715
29APR26 127.50 P 2.25 2.28 2.23 2.28 +0.47 42 1,006 5,039 +451
29APR26 130.00 P 3.08 3.08 2.52 2.71 +0.52 41 41 2,404 -11
29APR26 132.50 P 0.00 0.00 0.00 3.23 +0.55 41 0 5,744 0
29APR26 135.00 P 4.30 4.36 3.72 3.81 +0.65 41 113 4,308 +34
29APR26 137.50 P 4.88 4.97 4.35 4.49 +0.80 41 186 2,644 +126
29APR26 140.00 P 5.65 5.74 5.00 5.23 +0.92 41 156 2,975 +64
29APR26 142.50 P 6.65 6.65 5.88 6.10 +1.08 41 183 2,012 +62
29APR26 145.00 P 7.77 7.77 6.68 7.04 +1.22 41 68 2,809 -3
29APR26 147.50 P 8.40 8.54 7.78 8.11 +1.40 41 144 917 -60
29APR26 150.00 P 9.60 9.60 9.04 9.26 +1.56 41 86 3,279 +23
29APR26 152.50 P 11.10 11.20 10.02 10.35 +1.57 41 516 1,121 +32
29APR26 155.00 P 12.50 12.50 11.32 11.67 +1.77 41 417 917 -118
29APR26 157.50 P 13.60 13.60 12.95 13.23 +2.07 42 670 1,085 +93
29APR26 160.00 P 0.00 0.00 0.00 14.76 +2.24 42 0 2,560 0
29APR26 162.50 P 16.05 16.05 16.05 16.23 +2.26 42 1 327 -1
29APR26 165.00 P 17.82 17.82 17.82 17.91 +2.52 42 30 1,945 -30
29APR26 167.50 P 0.00 0.00 0.00 19.68 +2.59 43 0 817 0
29APR26 170.00 P 0.00 0.00 0.00 21.43 +2.87 43 0 755 0
29APR26 172.50 P 0.00 0.00 0.00 23.27 +2.78 43 0 1,070 0
29APR26 175.00 P 0.00 0.00 0.00 25.13 +2.88 43 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 26.92 +3.02 42 0 227 0
29APR26 180.00 P 0.00 0.00 0.00 29.49 +3.50 45 0 175 0
29APR26 182.50 P 0.00 0.00 0.00 31.56 +3.58 45 0 140 0
29APR26 185.00 P 0.00 0.00 0.00 33.72 +3.55 46 0 66 0
29APR26 187.50 P 0.00 0.00 0.00 35.76 +3.55 46 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 38.09 +5.08 47 0 117 0
29APR26 192.50 P 0.00 0.00 0.00 40.04 +4.92 46 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 41.65 +3.21 43 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 44.37 +3.40 46 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 47.29 +4.55 50 0 61 0
29APR26 205.00 P 50.58 51.18 50.58 51.18 +4.74 46 20 20 +20
29APR26 210.00 P 0.00 0.00 0.00 56.01 +3.35 47 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 61.04 +3.88 50 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 66.47 +4.14 56 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 70.02 +4.41 41 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 76.76 +5.83 63 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 81.06 +4.36 60 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 85.93 +4.80 61 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 90.84 +4.09 63 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 96.67 +4.87 72 0 0 0
28MAY26 120.00 P 2.30 2.30 2.03 2.08 +0.42 42 11 202 +11
28MAY26 122.50 P 0.00 0.00 0.00 2.47 +0.43 42 0 354 0
28MAY26 125.00 P 3.22 3.22 2.88 2.89 +0.46 42 60 439 +10
28MAY26 127.50 P 3.30 3.30 3.30 3.36 +0.46 41 1 394 -1
28MAY26 130.00 P 4.13 4.13 3.76 3.94 +0.55 41 426 727 +426
28MAY26 132.50 P 4.48 4.52 4.48 4.54 +0.70 41 108 623 +108
28MAY26 135.00 P 5.34 5.34 5.10 5.21 +0.78 41 110 1,376 +109
28MAY26 137.50 P 6.44 6.44 5.81 6.01 +0.92 41 504 737 +504
28MAY26 140.00 P 7.26 7.26 6.64 6.85 +1.03 41 91 542 +59
28MAY26 142.50 P 8.09 8.13 7.53 7.74 +1.11 41 281 1,636 +279
28MAY26 145.00 P 9.20 9.20 8.56 8.81 +1.30 41 182 804 +182
28MAY26 147.50 P 10.31 10.31 9.75 9.85 +1.36 41 146 1,044 +141
28MAY26 150.00 P 11.80 11.80 10.60 10.97 +1.44 41 311 744 +307
28MAY26 152.50 P 12.90 12.90 12.02 12.37 +1.72 41 134 321 +69
28MAY26 155.00 P 13.32 13.76 13.23 13.71 +1.84 42 303 621 +241
28MAY26 157.50 P 0.00 0.00 0.00 15.14 +1.99 42 0 114 0
28MAY26 160.00 P 0.00 0.00 0.00 16.65 +2.11 42 0 406 0
28MAY26 162.50 P 0.00 0.00 0.00 18.11 +2.14 42 0 95 0
28MAY26 165.00 P 19.75 19.75 19.75 19.92 +2.47 43 30 120 +30
28MAY26 167.50 P 0.00 0.00 0.00 21.76 +2.67 43 0 33 0
28MAY26 170.00 P 23.52 23.52 22.89 23.26 +2.78 43 3 26 +3
28MAY26 172.50 P 0.00 0.00 0.00 25.10 +2.73 43 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 26.97 +2.78 43 0 31 0
28MAY26 177.50 P 0.00 0.00 0.00 28.90 +2.91 44 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 30.80 +2.95 44 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 32.34 +2.59 42 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 35.15 +3.46 45 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 36.93 +3.06 45 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 39.39 +3.49 46 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 41.31 +3.37 46 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 43.74 +3.64 47 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 44.37 +2.11 40 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 47.29 +4.43 44 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 51.61 +4.16 43 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 56.61 +3.47 46 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 62.46 +5.30 52 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 66.47 +4.14 50 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 71.09 +5.38 49 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 76.76 +4.30 56 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 81.06 +4.36 54 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 85.93 +3.39 54 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 90.84 +4.09 56 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 96.67 +4.87 64 0 0 0
29JUN26 80.00 P 0.38 0.40 0.38 0.06 +0.02 42 6 2,894 +6
29JUN26 82.50 P 0.46 0.46 0.46 0.08 +0.02 42 1 780 +1
29JUN26 85.00 P 0.52 0.52 0.52 0.11 +0.02 42 1 6,651 0
29JUN26 87.50 P 0.00 0.00 0.00 0.15 +0.03 41 0 465 0
29JUN26 90.00 P 0.65 0.65 0.65 0.21 +0.04 42 2 2,120 0
29JUN26 92.50 P 0.00 0.00 0.00 0.28 +0.06 41 0 1,042 0
29JUN26 95.00 P 0.85 0.85 0.85 0.37 +0.07 42 10 5,038 +4
29JUN26 97.50 P 0.00 0.00 0.00 0.49 +0.10 42 0 2,152 0
29JUN26 100.00 P 1.12 1.16 1.12 0.63 +0.12 42 8 6,833 -4
29JUN26 102.50 P 1.64 1.64 1.64 0.80 +0.15 42 5 1,994 -5
29JUN26 105.00 P 1.37 1.37 1.37 1.00 +0.18 42 2 4,518 -2
29JUN26 107.50 P 0.00 0.00 0.00 1.24 +0.22 42 0 4,103 0
29JUN26 110.00 P 2.56 2.56 2.56 1.53 +0.28 42 5 4,483 -5
29JUN26 112.50 P 2.22 2.22 2.12 1.83 +0.30 42 22 3,511 +20
29JUN26 115.00 P 2.40 2.40 2.39 2.23 +0.41 42 68 6,224 +68
29JUN26 117.50 P 2.78 2.78 2.78 2.63 +0.42 42 65 2,175 +65
29JUN26 120.00 P 3.19 3.19 3.19 3.12 +0.51 42 65 10,648 +65
29JUN26 122.50 P 3.59 3.59 3.59 3.59 +0.52 42 65 2,892 +65
29JUN26 125.00 P 4.18 4.18 4.14 4.07 +0.47 41 23 7,848 +20
29JUN26 127.50 P 4.90 4.90 4.55 4.71 +0.58 41 267 2,110 +248
29JUN26 130.00 P 5.69 5.69 5.15 5.36 +0.70 41 460 7,363 +159
29JUN26 132.50 P 6.26 6.26 5.98 6.13 +0.82 41 27 3,465 +24
29JUN26 135.00 P 7.59 7.59 6.65 6.84 +0.88 41 112 10,181 +87
29JUN26 137.50 P 7.92 7.93 7.61 7.71 +1.00 41 120 3,537 +120
29JUN26 140.00 P 8.81 8.93 8.28 8.67 +1.13 41 647 5,407 +360
29JUN26 142.50 P 9.69 9.69 9.69 9.65 +1.24 41 60 9,876 0
29JUN26 145.00 P 11.00 11.00 10.55 10.71 +1.30 41 134 12,291 -3
29JUN26 147.50 P 0.00 0.00 0.00 11.88 +1.41 41 0 2,820 0
29JUN26 150.00 P 13.60 13.70 12.55 13.08 +1.50 41 207 13,392 -103
29JUN26 152.50 P 0.00 0.00 0.00 14.40 +1.74 41 0 1,793 0
29JUN26 155.00 P 16.34 16.34 15.37 15.75 +1.82 41 292 3,186 +129
29JUN26 157.50 P 0.00 0.00 0.00 17.22 +1.99 41 0 1,202 0
29JUN26 160.00 P 0.00 0.00 0.00 18.76 +2.11 41 0 8,180 0
29JUN26 162.50 P 0.00 0.00 0.00 20.15 +2.10 41 1,000 1,601 +997
29JUN26 165.00 P 0.00 0.00 0.00 21.95 +2.49 42 0 6,777 0
29JUN26 167.50 P 0.00 0.00 0.00 23.58 +2.58 42 0 854 0
29JUN26 170.00 P 25.26 25.26 25.26 25.24 +2.56 42 2 562 +2
29JUN26 172.50 P 0.00 0.00 0.00 27.00 +2.74 42 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 28.93 +2.88 42 0 2,674 0
29JUN26 177.50 P 0.00 0.00 0.00 30.68 +2.70 42 0 190 0
29JUN26 180.00 P 0.00 0.00 0.00 32.61 +2.82 42 0 863 0
29JUN26 182.50 P 0.00 0.00 0.00 34.63 +2.91 43 0 550 0
29JUN26 185.00 P 36.50 36.50 36.30 36.61 +3.11 43 2 365 -1
29JUN26 187.50 P 0.00 0.00 0.00 38.41 +2.94 42 0 66 0
29JUN26 190.00 P 0.00 0.00 0.00 41.19 +3.72 45 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 43.37 +3.39 46 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 44.88 +2.89 44 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 46.91 +3.21 44 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 48.97 +2.72 43 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 53.43 +3.65 44 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 57.49 +2.73 43 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 62.46 +4.26 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 68.09 +4.76 50 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 71.30 +3.31 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 76.76 +3.35 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 81.70 +4.78 50 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 85.93 +3.39 47 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 90.84 +4.09 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 96.67 +4.51 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 101.27 +4.61 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 106.50 +5.60 58 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 110.21 +3.48 49 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 115.66 +4.36 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 120.92 +4.19 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 126.10 +4.72 62 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 130.71 +4.15 60 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 136.03 +5.11 64 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 140.25 +3.19 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 145.22 +3.43 59 0 0 0
29SEP26 80.00 P 0.97 0.97 0.85 0.32 +0.06 42 21 1,054 0
29SEP26 82.50 P 0.00 0.00 0.00 0.42 +0.07 42 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.53 +0.09 42 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.68 +0.11 42 0 21 0
29SEP26 90.00 P 0.00 0.00 0.00 0.83 +0.12 42 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 1.04 +0.18 42 0 677 0
29SEP26 95.00 P 1.76 1.76 1.76 1.25 +0.18 42 8 309 -8
29SEP26 97.50 P 2.10 2.10 1.93 1.52 +0.23 42 3 120 -1
29SEP26 100.00 P 0.00 0.00 0.00 1.81 +0.26 42 0 573 0
29SEP26 102.50 P 2.61 2.61 2.61 2.12 +0.27 42 3 151 0
29SEP26 105.00 P 2.60 2.60 2.60 2.52 +0.37 42 3 2,603 +3
29SEP26 107.50 P 0.00 0.00 0.00 2.94 +0.40 42 0 186 0
29SEP26 110.00 P 0.00 0.00 0.00 3.37 +0.41 42 1 1,416 +1
29SEP26 112.50 P 4.20 4.29 3.80 3.87 +0.50 42 926 1,379 +718
29SEP26 115.00 P 4.60 4.60 4.31 4.47 +0.56 42 64 5,935 +2
29SEP26 117.50 P 0.00 0.00 0.00 5.03 +0.57 42 0 610 0
29SEP26 120.00 P 6.30 6.30 6.24 5.66 +0.65 42 35 3,058 -32
29SEP26 122.50 P 0.00 0.00 0.00 6.20 +0.52 41 0 1,161 0
29SEP26 125.00 P 6.91 6.91 6.74 6.85 +0.59 41 141 2,484 +140
29SEP26 127.50 P 7.72 7.72 7.72 7.56 +0.71 41 85 1,302 +85
29SEP26 130.00 P 9.86 9.86 8.26 8.40 +0.81 41 71 7,431 -6
29SEP26 132.50 P 9.25 9.25 9.25 9.25 +0.81 41 25 1,790 +25
29SEP26 135.00 P 10.67 10.69 10.35 10.14 +0.89 41 26 4,199 +24
29SEP26 137.50 P 11.46 11.46 11.38 11.19 +1.03 41 3 1,310 0
29SEP26 140.00 P 12.38 12.51 11.60 12.19 +1.18 41 587 6,454 +414
29SEP26 142.50 P 13.70 13.70 12.92 13.30 +1.21 41 87 1,482 +65
29SEP26 145.00 P 14.73 14.78 13.99 14.59 +1.34 41 877 8,512 +817
29SEP26 147.50 P 0.00 0.00 0.00 15.70 +1.33 41 0 1,850 0
29SEP26 150.00 P 17.60 17.60 16.66 17.08 +1.53 41 351 9,254 +351
29SEP26 152.50 P 18.14 18.14 18.14 18.34 +1.57 41 60 2,791 +60
29SEP26 155.00 P 19.88 19.88 19.32 19.58 +1.56 41 510 4,122 +322
29SEP26 157.50 P 21.10 21.10 21.10 21.23 +1.82 41 55 1,629 +55
29SEP26 160.00 P 22.20 22.20 22.20 22.72 +2.01 41 2 6,711 +2
29SEP26 162.50 P 0.00 0.00 0.00 24.22 +1.97 41 0 758 0
29SEP26 165.00 P 26.00 26.44 26.00 25.98 +2.24 42 2 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 27.40 +2.11 41 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 29.21 +2.35 42 0 529 0
29SEP26 172.50 P 0.00 0.00 0.00 30.58 +2.06 41 0 512 0
29SEP26 175.00 P 0.00 0.00 0.00 32.90 +2.64 42 0 1,062 0
29SEP26 177.50 P 0.00 0.00 0.00 34.33 +2.28 42 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 36.44 +2.68 42 0 1,958 0
29SEP26 182.50 P 0.00 0.00 0.00 38.24 +2.18 42 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 40.44 +2.87 43 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 41.61 +1.78 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 43.67 +2.05 42 0 7 0
29SEP26 192.50 P 0.00 0.00 0.00 45.27 +2.91 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.03 +2.40 43 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 50.16 +2.95 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 51.86 +2.17 43 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 56.61 +3.04 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 61.16 +3.63 45 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 64.40 +3.07 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 68.77 +2.46 43 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 74.64 +5.59 47 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 78.83 +4.33 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 81.84 +3.18 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 87.42 +4.12 45 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 92.77 +4.47 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 97.11 +4.33 47 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 101.27 +4.61 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 106.50 +4.47 47 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 110.83 +3.73 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 116.54 +3.77 50 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.92 +4.19 48 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 126.22 +4.84 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 130.71 +4.15 50 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 136.03 +4.79 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 140.69 +3.63 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 145.22 +3.24 49 0 0 0
30DEC26 80.00 P 1.52 1.52 1.40 0.80 +0.10 42 61 938 +61
30DEC26 82.50 P 0.00 0.00 0.00 0.99 +0.14 42 0 73 0
30DEC26 85.00 P 0.00 0.00 0.00 1.20 +0.16 42 0 154 0
30DEC26 87.50 P 0.00 0.00 0.00 1.42 +0.16 42 0 79 0
30DEC26 90.00 P 2.20 2.27 2.20 1.71 +0.23 42 132 279 +113
30DEC26 92.50 P 0.00 0.00 0.00 2.02 +0.25 42 0 11 0
30DEC26 95.00 P 0.00 0.00 0.00 2.33 +0.25 42 0 2,056 0
30DEC26 97.50 P 3.30 3.30 3.12 2.74 +0.35 42 3 105 0
30DEC26 100.00 P 3.47 3.47 3.38 3.17 +0.37 42 12 882 +12
30DEC26 102.50 P 0.00 0.00 0.00 3.59 +0.37 42 0 1 0
30DEC26 105.00 P 4.04 4.04 4.04 4.12 +0.47 42 3 201 +3
30DEC26 107.50 P 0.00 0.00 0.00 4.68 +0.52 42 0 65 0
30DEC26 110.00 P 5.53 5.53 5.15 5.24 +0.52 42 6 334 -3
30DEC26 112.50 P 0.00 0.00 0.00 5.87 +0.58 42 0 1,132 0
30DEC26 115.00 P 6.16 6.29 6.16 6.53 +0.67 42 66 457 +66
30DEC26 117.50 P 7.19 7.19 7.19 7.00 +0.41 41 65 619 +65
30DEC26 120.00 P 8.10 8.14 7.80 7.66 +0.34 41 236 1,551 +130
30DEC26 122.50 P 8.86 8.86 8.24 8.40 +0.52 41 75 965 +54
30DEC26 125.00 P 9.32 9.32 8.89 9.23 +0.67 41 22 686 +21
30DEC26 127.50 P 10.12 10.12 10.12 10.09 +0.71 41 65 2,025 +9
30DEC26 130.00 P 11.22 11.22 10.39 10.95 +0.75 41 1,809 7,667 +1,288
30DEC26 132.50 P 11.96 11.96 11.96 11.93 +0.86 41 20 1,080 +20
30DEC26 135.00 P 13.16 13.16 12.87 12.97 +0.97 41 40 1,052 +20
30DEC26 137.50 P 14.31 14.31 13.80 14.02 +1.05 41 22 2,111 +21
30DEC26 140.00 P 15.40 15.40 14.80 15.12 +1.09 41 27 537 +27
30DEC26 142.50 P 16.36 16.46 16.33 16.17 +1.10 41 100 189 +52
30DEC26 145.00 P 18.03 18.03 17.00 17.40 +1.26 41 123 3,788 +122
30DEC26 147.50 P 0.00 0.00 0.00 18.70 +1.39 41 0 465 0
30DEC26 150.00 P 19.91 19.91 19.73 19.87 +1.45 40 4 1,767 +4
30DEC26 152.50 P 0.00 0.00 0.00 21.37 +1.64 41 0 976 0
30DEC26 155.00 P 23.00 23.00 21.97 22.81 +1.44 41 311 2,333 +301
30DEC26 157.50 P 0.00 0.00 0.00 24.21 +1.69 41 0 208 0
30DEC26 160.00 P 0.00 0.00 0.00 25.83 +1.94 41 0 2,256 0
30DEC26 162.50 P 0.00 0.00 0.00 27.08 +1.65 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 28.91 +1.87 41 0 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 30.45 +2.03 41 0 1,163 0
30DEC26 170.00 P 0.00 0.00 0.00 32.10 +1.91 41 0 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 33.89 +2.50 41 0 1,118 0
30DEC26 175.00 P 0.00 0.00 0.00 35.51 +2.23 41 0 197 0
30DEC26 177.50 P 0.00 0.00 0.00 37.41 +2.44 42 0 163 0
30DEC26 180.00 P 37.20 39.58 37.20 38.69 +2.13 41 4 20 +2
30DEC26 182.50 P 0.00 0.00 0.00 41.92 +2.62 44 0 55 0
30DEC26 185.00 P 0.00 0.00 0.00 43.19 +2.87 43 0 3 0
30DEC26 187.50 P 0.00 0.00 0.00 44.80 +1.86 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 46.58 +2.49 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 48.59 +2.82 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 50.67 +2.61 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 51.90 +2.87 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.55 +1.99 43 0 14 0
30DEC26 205.00 P 0.00 0.00 0.00 58.18 +2.53 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 62.73 +3.15 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 66.90 +2.31 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 71.24 +2.14 43 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 75.83 +3.07 44 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 80.09 +3.49 44 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 85.12 +4.83 46 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 89.54 +3.55 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 93.09 +3.38 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 97.94 +3.60 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 102.75 +2.82 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 106.79 +3.86 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 110.83 +2.89 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 116.54 +2.63 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 120.92 +3.97 43 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 126.22 +3.86 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 130.71 +2.55 44 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 136.81 +5.10 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 140.83 +3.77 47 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 145.85 +3.64 48 0 96 0
TOTAL PUT 45,692 985,370 +6,261
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$ 12.66
26FEB26 7.50 C 0.00 0.00 0.00 5.17 +0.02 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 4.92 +0.02 0 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.42 -0.05 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.92 +0.01 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.68 +0.01 64 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.43 0.00 58 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.18 +0.01 53 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 2.92 0.00 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.70 +0.01 57 0 115 0
26FEB26 10.50 C 0.00 0.00 0.00 2.19 -0.03 43 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 1.79 -0.01 56 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.38 +0.02 55 0 268 0
26FEB26 12.00 C 0.00 0.00 0.00 1.01 -0.02 53 0 323 0
26FEB26 12.50 C 0.59 0.77 0.59 0.73 -0.03 54 31 367 +30
26FEB26 13.00 C 0.34 0.55 0.34 0.52 -0.02 55 35 199 -14
26FEB26 13.50 C 0.39 0.40 0.35 0.36 -0.02 56 24 218 +20
26FEB26 14.00 C 0.23 0.27 0.23 0.24 -0.01 57 25 865 +15
26FEB26 14.50 C 0.19 0.19 0.19 0.15 -0.02 57 3 230 -2
26FEB26 15.00 C 0.09 0.14 0.09 0.09 -0.02 56 13 365 -13
26FEB26 15.50 C 0.10 0.10 0.08 0.06 -0.01 58 19 261 -5
26FEB26 16.00 C 0.04 0.06 0.04 0.03 -0.01 56 17 758 -7
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 403 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 130 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 13 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 59 0
30MAR26 2.90 C 0.00 0.00 0.00 9.77 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 9.67 -0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.57 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.47 +0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.37 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.27 +0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.17 +0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.09 +0.04 148 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 8.99 +0.03 144 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 8.88 +0.02 123 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 8.78 +0.02 119 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 8.68 +0.02 115 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.58 +0.02 112 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.48 +0.02 108 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.38 +0.02 104 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.28 -0.04 101 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.18 0.00 97 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.09 +0.03 116 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 7.98 +0.02 88 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 7.88 +0.02 83 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.78 +0.02 76 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.68 +0.02 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.43 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.19 +0.03 92 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 6.93 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.68 +0.02 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.44 +0.02 74 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.19 +0.02 69 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.97 +0.05 87 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 5.69 -0.01 57 0 8 0
30MAR26 7.25 C 5.00 5.00 5.00 5.43 +0.01 0 10 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.19 +0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.95 +0.02 57 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 4.70 -0.02 53 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.44 -0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.22 +0.01 56 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 3.92 -0.05 0 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 3.68 +0.01 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 3.43 -0.08 0 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.26 +0.07 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.07 +0.09 56 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 2.88 +0.11 59 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 2.40 -0.01 52 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.02 -0.07 52 0 77 0
30MAR26 11.50 C 0.00 0.00 0.00 1.74 +0.04 56 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.47 +0.05 58 0 301 0
30MAR26 12.50 C 1.13 1.13 1.13 1.15 -0.05 55 15 63 +15
30MAR26 13.00 C 0.93 0.94 0.93 0.93 -0.02 55 32 227 -28
30MAR26 13.50 C 0.00 0.00 0.00 0.76 0.00 56 0 272 0
30MAR26 14.00 C 0.47 0.47 0.47 0.61 0.00 56 2 1,450 0
30MAR26 14.50 C 0.54 0.54 0.54 0.48 0.00 57 30 97 0
30MAR26 15.00 C 0.35 0.44 0.35 0.38 -0.01 57 5 237 0
30MAR26 15.50 C 0.35 0.35 0.35 0.29 -0.02 57 1 243 0
30MAR26 16.00 C 0.29 0.29 0.28 0.22 -0.02 56 16 183 -15
30MAR26 16.50 C 0.21 0.21 0.21 0.17 -0.01 57 8 117 +8
30MAR26 17.00 C 0.00 0.00 0.00 0.13 -0.01 57 0 107 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 -0.01 57 0 178 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 -0.02 56 0 160 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 35 0
30MAR26 19.50 C 0.08 0.08 0.08 0.03 -0.01 57 1 33 0
29APR26 8.75 C 0.00 0.00 0.00 3.98 -0.07 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.78 +0.08 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.62 +0.11 55 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.33 +0.07 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.10 +0.05 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.90 -0.01 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.54 +0.05 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.20 +0.06 50 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.89 +0.06 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.63 +0.06 52 0 171 0
29APR26 12.50 C 1.40 1.40 1.40 1.38 +0.05 53 15 96 +15
29APR26 13.00 C 1.19 1.19 1.19 1.16 +0.01 53 15 280 +15
29APR26 13.50 C 1.09 1.09 1.09 0.98 +0.02 53 2 373 0
29APR26 14.00 C 0.00 0.00 0.00 0.83 +0.04 54 0 144 0
29APR26 14.50 C 0.00 0.00 0.00 0.71 +0.06 55 0 87 0
29APR26 15.00 C 0.00 0.00 0.00 0.58 +0.05 55 0 1,047 0
29APR26 15.50 C 0.00 0.00 0.00 0.48 +0.05 55 0 58 0
29APR26 16.00 C 0.00 0.00 0.00 0.39 +0.05 55 0 101 0
29APR26 16.50 C 0.00 0.00 0.00 0.32 +0.04 55 0 42 0
29APR26 17.00 C 0.00 0.00 0.00 0.26 +0.04 55 0 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.21 +0.03 55 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.17 +0.03 55 0 96 0
29APR26 18.50 C 0.00 0.00 0.00 0.14 +0.03 55 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 0.11 +0.02 55 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.09 +0.02 55 0 122 0
28MAY26 9.00 C 0.00 0.00 0.00 3.81 - 42 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 3.62 +0.05 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.45 -0.04 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.20 +0.02 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.03 -0.06 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.70 +0.05 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.34 +0.02 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.04 +0.01 49 0 6 0
28MAY26 12.00 C 1.80 1.80 1.80 1.80 +0.04 51 15 15 +15
28MAY26 12.50 C 1.35 1.56 1.35 1.55 +0.03 51 36 39 +16
28MAY26 13.00 C 1.35 1.35 1.35 1.34 +0.03 51 35 35 +35
28MAY26 13.50 C 0.00 0.00 0.00 1.17 +0.02 52 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.01 +0.01 53 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.86 0.00 53 0 36 0
28MAY26 15.00 C 0.00 0.00 0.00 0.74 +0.01 53 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 0.62 0.00 53 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.52 0.00 53 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.44 0.00 53 0 24 0
28MAY26 17.00 C 0.00 0.00 0.00 0.37 0.00 53 0 15 0
28MAY26 17.50 C 0.00 0.00 0.00 0.31 0.00 53 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.26 0.00 53 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.21 0.00 52 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.18 0.00 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.00 -0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.90 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.80 +0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.68 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.58 -0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.51 +0.05 67 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.41 +0.04 63 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.31 -0.01 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.18 -0.04 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.10 +0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.98 -0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.88 -0.03 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.82 -0.01 61 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.72 -0.02 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.45 -0.04 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.23 +0.05 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.97 -0.03 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.68 -0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.44 -0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.19 +0.02 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.01 +0.07 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.72 +0.02 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.53 +0.09 49 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.22 0.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.01 +0.03 37 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.84 +0.08 50 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.60 +0.06 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.39 +0.07 49 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.19 +0.11 50 0 185 0
29JUN26 9.00 C 3.60 3.60 3.59 3.94 +0.07 47 2 603 +2
29JUN26 9.25 C 0.00 0.00 0.00 3.78 +0.12 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.56 +0.07 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.38 +0.09 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.20 +0.09 50 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 2.82 0.00 48 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.51 +0.05 49 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.21 +0.03 49 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.95 +0.03 49 0 181 0
29JUN26 12.50 C 1.77 1.77 1.77 1.73 +0.04 50 1 47 +1
29JUN26 13.00 C 0.00 0.00 0.00 1.53 +0.06 51 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.34 +0.04 51 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.19 +0.05 52 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.05 +0.03 52 0 95 0
29JUN26 15.00 C 0.80 0.80 0.80 0.92 +0.03 52 3 35 -3
29JUN26 15.50 C 0.00 0.00 0.00 0.80 +0.03 52 0 156 0
29JUN26 16.00 C 0.00 0.00 0.00 0.69 +0.03 52 0 17 0
29JUN26 16.50 C 0.00 0.00 0.00 0.59 +0.02 52 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.51 +0.02 52 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.44 +0.02 52 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.38 +0.02 52 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.32 +0.01 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.28 +0.02 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.24 +0.02 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.00 -0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.89 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.84 +0.01 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.73 -0.01 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.48 -0.01 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.24 +0.06 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.99 -0.01 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.78 +0.06 58 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.51 0.00 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.29 +0.10 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.08 +0.09 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.84 +0.09 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.62 +0.09 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.40 +0.11 53 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.16 +0.09 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.95 +0.05 50 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.74 +0.08 50 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.55 +0.09 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.33 +0.12 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.15 +0.08 50 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.98 +0.10 50 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 3.79 +0.08 50 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.62 +0.07 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.46 +0.08 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.14 +0.08 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.83 +0.05 49 2 14 +2
29SEP26 11.50 C 0.00 0.00 0.00 2.59 +0.08 50 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.36 +0.06 51 2 113 +2
29SEP26 12.50 C 0.00 0.00 0.00 2.15 +0.07 51 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 1.94 +0.05 51 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.76 +0.05 51 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.61 +0.05 52 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.47 +0.05 52 0 15 0
29SEP26 15.00 C 1.20 1.20 1.20 1.34 +0.03 52 10 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.21 +0.03 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.08 +0.03 52 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.98 +0.03 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.88 +0.03 52 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 +0.03 52 0 15 0
29SEP26 18.00 C 0.85 0.85 0.85 0.71 +0.02 52 5 1,005 +5
29SEP26 18.50 C 0.00 0.00 0.00 0.64 +0.02 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.57 +0.02 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.52 +0.02 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.09 +0.08 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.89 +0.07 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.68 +0.05 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.49 +0.04 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.35 +0.07 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.15 +0.04 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.02 +0.07 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.83 +0.05 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.67 +0.03 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.39 +0.04 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.13 +0.01 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.89 +0.04 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.69 +0.06 49 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.48 +0.06 50 0 87 0
30DEC26 13.00 C 2.25 2.25 2.25 2.30 +0.04 50 1 72 +1
30DEC26 13.50 C 0.00 0.00 0.00 2.12 +0.03 50 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 1.97 +0.04 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.82 +0.03 51 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 1.69 +0.03 51 0 1,157 0
30DEC26 15.50 C 0.00 0.00 0.00 1.57 +0.02 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.46 +0.03 52 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 +0.04 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.23 +0.03 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.13 +0.02 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.04 +0.06 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.95 +0.02 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.88 +0.02 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.81 +0.02 51 0 5 0
TOTAL CALL 431 21,534 +110
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 100 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 74 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 60 0 194 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 60 0 732 0
26FEB26 10.50 P 0.09 0.09 0.09 0.06 -0.01 58 2 397 +2
26FEB26 11.00 P 0.20 0.20 0.11 0.12 -0.02 57 20 511 +9
26FEB26 11.50 P 0.35 0.35 0.21 0.22 -0.02 57 23 1,314 -8
26FEB26 12.00 P 0.39 0.39 0.39 0.37 -0.03 56 4 713 +2
26FEB26 12.50 P 0.60 0.60 0.60 0.59 -0.03 57 4 611 0
26FEB26 13.00 P 0.00 0.00 0.00 0.87 -0.02 58 0 354 0
26FEB26 13.50 P 0.00 0.00 0.00 1.21 -0.05 59 0 420 0
26FEB26 14.00 P 0.00 0.00 0.00 1.60 -0.01 61 0 205 0
26FEB26 14.50 P 2.07 2.07 2.07 2.03 -0.04 64 1 138 0
26FEB26 15.00 P 0.00 0.00 0.00 2.48 -0.04 67 0 135 0
26FEB26 15.50 P 0.00 0.00 0.00 2.96 -0.03 72 0 114 0
26FEB26 16.00 P 0.00 0.00 0.00 3.46 +0.07 80 0 81 0
26FEB26 16.50 P 0.00 0.00 0.00 3.96 -0.03 87 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.40 -0.09 81 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.99 +0.13 106 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.34 -0.10 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.98 +0.02 117 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.46 -0.05 118 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.93 -0.09 117 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 164 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 135 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 132 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30MAR26 7.25 P 0.01 0.01 0.01 0.01 0.00 66 1 11 +1
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 52 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 100 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 57 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 3,594 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 -0.02 56 0 38 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 -0.01 57 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.12 -0.01 56 0 344 0
30MAR26 10.00 P 0.00 0.00 0.00 0.16 -0.01 56 0 147 0
30MAR26 10.50 P 0.00 0.00 0.00 0.26 -0.01 57 0 115 0
30MAR26 11.00 P 0.48 0.48 0.41 0.38 -0.01 56 60 200 +30
30MAR26 11.50 P 0.00 0.00 0.00 0.54 -0.01 56 0 571 0
30MAR26 12.00 P 0.75 0.75 0.72 0.74 -0.01 56 33 479 -3
30MAR26 12.50 P 1.15 1.15 1.15 0.99 +0.01 57 1 331 -1
30MAR26 13.00 P 0.00 0.00 0.00 1.27 +0.01 57 0 336 0
30MAR26 13.50 P 0.00 0.00 0.00 1.60 +0.05 58 0 268 0
30MAR26 14.00 P 0.00 0.00 0.00 1.95 +0.01 59 0 265 0
30MAR26 14.50 P 0.00 0.00 0.00 2.33 +0.01 60 0 169 0
30MAR26 15.00 P 0.00 0.00 0.00 2.73 +0.04 61 0 120 0
30MAR26 15.50 P 0.00 0.00 0.00 3.10 -0.11 58 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 3.61 -0.05 64 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.97 -0.14 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.55 -0.04 69 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.02 +0.07 71 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.46 -0.07 69 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.03 -0.03 80 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.46 -0.05 77 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.93 -0.09 76 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.09 +0.01 54 0 13 0
29APR26 9.00 P 0.00 0.00 0.00 0.12 +0.02 55 0 3 0
29APR26 9.25 P 0.00 0.00 0.00 0.15 +0.02 55 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.18 +0.02 54 0 3 0
29APR26 9.75 P 0.26 0.26 0.26 0.22 +0.02 54 15 18 +15
29APR26 10.00 P 0.00 0.00 0.00 0.27 +0.02 54 0 111 0
29APR26 10.50 P 0.00 0.00 0.00 0.38 +0.02 53 0 120 0
29APR26 11.00 P 0.65 0.65 0.65 0.53 +0.03 53 2 320 +2
29APR26 11.50 P 0.00 0.00 0.00 0.71 +0.02 54 0 315 0
29APR26 12.00 P 0.89 0.89 0.89 0.93 +0.02 54 1 131 0
29APR26 12.50 P 1.19 1.19 1.19 1.19 +0.04 54 15 140 0
29APR26 13.00 P 0.00 0.00 0.00 1.48 +0.04 55 0 440 0
29APR26 13.50 P 1.80 1.80 1.80 1.79 +0.02 55 3 249 0
29APR26 14.00 P 0.00 0.00 0.00 2.14 +0.03 56 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 2.49 +0.01 56 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 2.87 -0.01 56 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.32 +0.03 59 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.70 -0.03 57 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.19 +0.03 61 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.65 +0.02 63 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.08 -0.03 62 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.46 -0.13 56 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.04 -0.02 66 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.49 -0.09 65 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.03 +0.01 71 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.16 - 51 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.20 -0.01 51 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.24 -0.01 51 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.30 0.00 52 0 124 0
28MAY26 10.00 P 0.00 0.00 0.00 0.35 0.00 51 0 35 0
28MAY26 10.50 P 0.00 0.00 0.00 0.48 0.00 51 0 35 0
28MAY26 11.00 P 0.00 0.00 0.00 0.64 -0.01 51 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.83 0.00 51 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 1.04 -0.01 51 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 1.32 +0.03 52 0 36 0
28MAY26 13.00 P 0.00 0.00 0.00 1.62 +0.01 53 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 1.94 +0.02 53 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 2.30 +0.01 55 0 7 0
28MAY26 14.50 P 0.00 0.00 0.00 2.66 -0.01 55 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.00 +0.04 54 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.44 +0.08 56 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.80 -0.07 55 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.21 -0.10 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.73 +0.06 59 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.19 +0.01 60 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.55 -0.04 56 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.11 -0.03 62 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.56 -0.02 62 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.09 +0.07 67 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 68 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 64 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 52 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 52 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 51 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 52 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 +0.01 52 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 0.00 52 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 0.00 51 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 0.00 51 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 +0.01 51 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 +0.01 51 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.28 +0.01 51 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 +0.01 51 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.39 +0.01 51 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.46 +0.02 51 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.60 +0.01 51 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.79 +0.03 51 0 710 0
29JUN26 11.50 P 1.13 1.13 1.13 1.00 +0.03 51 15 472 0
29JUN26 12.00 P 0.00 0.00 0.00 1.24 +0.02 52 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.50 +0.01 52 0 52 0
29JUN26 13.00 P 0.00 0.00 0.00 1.78 -0.01 52 0 126 0
29JUN26 13.50 P 0.00 0.00 0.00 2.10 -0.01 53 0 60 0
29JUN26 14.00 P 0.00 0.00 0.00 2.44 -0.01 53 0 112 0
29JUN26 14.50 P 0.00 0.00 0.00 2.81 +0.01 54 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 3.19 +0.01 54 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.58 +0.01 55 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.99 +0.01 56 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 4.41 +0.03 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.84 0.00 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.28 0.00 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.74 0.00 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.20 +0.02 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.66 -0.02 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.10 -0.06 60 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 0.02 +0.01 52 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 52 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 52 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.01 52 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 0.00 52 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 0.00 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 0.00 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 0.00 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 +0.01 51 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 +0.02 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 +0.02 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 +0.02 51 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.55 +0.02 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 +0.02 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.70 +0.02 51 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 +0.03 51 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 +0.02 51 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.18 +0.02 51 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.42 +0.02 51 0 45 0
29SEP26 12.00 P 1.75 1.75 1.75 1.67 +0.01 51 15 60 0
29SEP26 12.50 P 0.00 0.00 0.00 1.95 +0.01 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.25 0.00 52 0 76 0
29SEP26 13.50 P 0.00 0.00 0.00 2.57 0.00 52 0 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.91 -0.01 52 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 3.26 -0.01 53 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 3.61 -0.01 53 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.99 -0.01 53 0 29 0
29SEP26 16.00 P 0.00 0.00 0.00 4.38 -0.04 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.78 -0.04 53 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.19 -0.05 54 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.62 -0.04 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.05 -0.04 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.50 -0.01 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.93 -0.03 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.39 -0.04 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 +0.02 51 0 116 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 +0.01 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 +0.01 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 +0.01 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 +0.02 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 +0.01 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.85 +0.02 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.94 +0.02 51 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 +0.02 51 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 +0.02 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.46 +0.01 51 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.71 +0.02 51 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 1.97 +0.01 51 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.26 +0.01 51 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.56 +0.01 51 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.89 +0.02 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.22 +0.01 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.57 +0.01 52 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.94 0.00 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.32 0.00 53 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.70 0.00 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.10 0.00 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.52 +0.01 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.91 0.00 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.32 -0.01 54 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.77 +0.01 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.17 -0.02 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.60 -0.04 55 0 0 0
TOTAL PUT 215 28,120 +49
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$ 6.10
26FEB26 2.70 C 0.00 0.00 0.00 3.41 -0.13 153 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.31 -0.16 147 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.20 -0.10 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.10 -0.10 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.00 -0.17 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.81 -0.10 116 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.70 -0.16 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.50 -0.17 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.40 -0.16 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.30 -0.16 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.20 -0.16 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.10 -0.11 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.00 -0.11 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.90 -0.10 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.81 -0.09 66 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.71 -0.09 62 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.66 -0.06 99 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.51 -0.09 54 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.45 -0.06 83 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.33 -0.08 66 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.22 -0.11 54 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.13 -0.09 57 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.89 -0.10 50 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.66 -0.11 45 0 412 0
26FEB26 5.75 C 0.46 0.46 0.46 0.47 -0.09 45 6 645 0
26FEB26 6.00 C 0.31 0.31 0.30 0.31 -0.08 44 11 423 +11
26FEB26 6.25 C 0.00 0.00 0.00 0.20 -0.07 45 0 1,064 0
26FEB26 6.50 C 0.12 0.14 0.12 0.12 -0.04 46 78 625 +48
26FEB26 6.75 C 0.07 0.09 0.07 0.07 -0.03 47 42 1,341 -10
26FEB26 7.00 C 0.04 0.04 0.04 0.04 -0.02 47 11 1,879 +5
26FEB26 7.25 C 0.03 0.03 0.03 0.02 -0.02 47 10 858 0
26FEB26 7.50 C 0.02 0.02 0.02 0.01 -0.01 47 23 681 +23
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 930 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 922 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 989 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 964 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.41 -0.13 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.31 -0.16 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.21 -0.10 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.01 -0.16 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.83 -0.11 86 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.72 -0.14 71 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.62 -0.11 67 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.52 -0.15 64 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.42 -0.15 60 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.34 -0.12 74 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.23 -0.13 64 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.13 -0.10 60 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.04 -0.08 63 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.94 -0.12 60 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.84 -0.11 56 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.75 -0.10 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.66 -0.08 58 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.56 -0.09 54 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.47 -0.10 54 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.38 -0.10 53 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 1.29 -0.13 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.21 -0.12 53 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.00 -0.10 50 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 0.82 -0.09 50 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.65 -0.09 49 0 279 0
30MAR26 6.00 C 0.58 0.58 0.58 0.51 -0.08 49 10 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.40 -0.07 49 0 127 0
30MAR26 6.50 C 0.31 0.31 0.31 0.31 -0.05 50 5 323 0
30MAR26 6.75 C 0.24 0.24 0.24 0.23 -0.06 49 4 433 +4
30MAR26 7.00 C 0.17 0.20 0.17 0.17 -0.05 49 6 1,016 -1
30MAR26 7.25 C 0.14 0.14 0.14 0.13 -0.03 50 2 1,457 +2
30MAR26 7.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 476 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 -0.02 50 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 400 0
30MAR26 8.25 C 0.07 0.07 0.07 0.03 -0.02 49 2 124 +2
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.02 46 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 412 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 3.43 -0.14 85 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.33 -0.14 81 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.22 -0.10 60 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.13 -0.14 73 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.03 -0.14 70 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.93 -0.15 66 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.84 -0.10 71 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.74 -0.14 67 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.64 -0.10 64 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.54 -0.13 61 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.45 -0.12 63 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.36 -0.10 64 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.26 -0.13 61 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.17 -0.10 61 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.07 -0.13 58 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.96 -0.14 52 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.89 -0.12 57 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.79 -0.10 54 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.71 -0.09 55 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.62 -0.08 54 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.52 -0.09 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.45 -0.11 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.36 -0.09 51 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.29 -0.11 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.08 -0.08 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.90 -0.10 47 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.76 -0.09 48 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.63 -0.06 49 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.52 -0.07 49 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.43 -0.06 50 0 200 0
29APR26 6.75 C 0.37 0.38 0.37 0.35 -0.06 50 30 340 0
29APR26 7.00 C 0.31 0.31 0.31 0.28 -0.05 50 30 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.22 -0.05 49 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.17 -0.04 49 0 904 0
29APR26 7.75 C 0.00 0.00 0.00 0.14 -0.03 50 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.11 -0.03 50 0 18 0
29APR26 8.25 C 0.12 0.12 0.12 0.08 -0.03 49 7 40 -7
29APR26 8.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.05 -0.02 49 0 80 0
29APR26 9.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
28MAY26 4.60 C 0.00 0.00 0.00 1.66 -0.10 51 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.57 -0.12 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.53 -0.04 55 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.41 -0.07 49 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.34 -0.10 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.16 -0.07 49 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.00 -0.09 49 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.86 -0.09 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.74 -0.08 50 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.62 -0.07 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.53 -0.06 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.46 -0.06 51 0 420 0
28MAY26 7.00 C 0.00 0.00 0.00 0.38 -0.06 50 0 3 0
28MAY26 7.25 C 0.00 0.00 0.00 0.32 -0.05 50 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.26 -0.05 50 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.22 -0.03 50 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.15 -0.03 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.46 -0.11 75 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.34 -0.13 59 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.26 -0.10 68 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.16 -0.12 65 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.06 -0.12 62 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.95 -0.13 54 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.87 -0.11 60 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.78 -0.10 60 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.69 -0.11 60 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.59 -0.12 57 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.49 -0.12 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.42 -0.10 59 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.31 -0.12 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.22 -0.13 53 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.15 -0.10 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.05 -0.11 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.98 -0.09 55 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.89 -0.11 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.81 -0.12 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.71 -0.11 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.66 -0.10 53 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.58 -0.09 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.50 -0.09 51 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.43 -0.08 51 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.23 -0.12 48 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.07 -0.11 48 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.94 -0.09 48 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.82 -0.07 49 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.73 -0.07 50 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.63 -0.07 50 0 175 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 -0.06 50 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.06 50 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 -0.05 50 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.05 50 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 -0.04 50 0 20 0
29JUN26 8.00 C 0.30 0.30 0.30 0.25 -0.04 50 2 977 +2
29JUN26 8.25 C 0.00 0.00 0.00 0.21 -0.03 50 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.18 -0.03 50 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.15 -0.03 50 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 -0.02 50 0 11 0
29JUN26 9.25 C 0.17 0.17 0.17 0.11 -0.02 50 3 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 3.51 -0.09 68 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.39 -0.12 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.31 -0.11 62 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.21 -0.11 59 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.12 -0.10 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.02 -0.11 56 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.94 -0.11 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.85 -0.11 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.76 -0.11 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.67 -0.11 55 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.58 -0.12 53 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.50 -0.10 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.42 -0.10 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.34 -0.11 53 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.26 -0.11 53 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.17 -0.12 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.09 -0.12 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.01 -0.12 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.94 -0.11 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.87 -0.11 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.79 -0.12 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.74 -0.10 51 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.67 -0.09 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.58 -0.12 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.43 -0.10 49 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.30 -0.11 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.17 -0.09 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.06 -0.08 49 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 -0.08 49 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 -0.08 49 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 -0.07 50 0 154 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 -0.07 50 0 77 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 -0.06 50 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 -0.06 49 0 71 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 -0.06 49 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 -0.05 49 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 -0.05 49 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.04 49 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 -0.04 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 -0.04 49 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 -0.03 49 0 44 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 3.55 -0.11 62 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.46 -0.12 61 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.37 -0.12 60 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.28 -0.12 59 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.20 -0.10 59 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.10 -0.10 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.01 -0.11 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.92 -0.13 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.84 -0.11 54 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.77 -0.09 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.69 -0.11 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.59 -0.12 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.52 -0.11 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.45 -0.10 53 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.36 -0.12 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.29 -0.11 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.22 -0.10 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.14 -0.11 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.09 -0.10 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.01 -0.12 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.97 -0.09 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.89 -0.10 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.81 -0.12 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.76 -0.10 50 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.61 -0.10 50 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.49 -0.08 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.35 -0.10 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 -0.08 50 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.06 50 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 -0.08 50 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 -0.08 50 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.89 -0.08 50 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.84 -0.05 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 -0.05 51 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 -0.05 51 0 0 0
30DEC26 8.00 C 0.70 0.70 0.70 0.64 -0.05 51 9 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 -0.04 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 -0.04 51 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.50 -0.03 51 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.45 -0.04 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.42 -0.03 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 -0.03 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 -0.03 50 0 0 0
30DEC26 10.00 C 0.40 0.40 0.40 0.32 -0.03 50 1 3 0
TOTAL CALL 292 30,860 +79
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 134 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 0.00 118 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 92 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 0.00 49 0 504 0
26FEB26 5.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 636 0
26FEB26 5.75 P 0.13 0.14 0.11 0.11 0.00 45 750 1,122 +304
26FEB26 6.00 P 0.00 0.00 0.00 0.21 +0.03 46 0 793 0
26FEB26 6.25 P 0.34 0.34 0.29 0.34 +0.04 45 11 1,045 0
26FEB26 6.50 P 0.47 0.47 0.47 0.52 +0.06 47 3 764 -3
26FEB26 6.75 P 0.00 0.00 0.00 0.72 +0.07 49 0 592 0
26FEB26 7.00 P 0.00 0.00 0.00 0.95 +0.08 53 0 183 0
26FEB26 7.25 P 0.00 0.00 0.00 1.17 +0.09 51 0 56 0
26FEB26 7.50 P 0.00 0.00 0.00 1.42 +0.07 58 0 219 0
26FEB26 7.75 P 0.00 0.00 0.00 1.65 +0.09 0 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.90 +0.09 0 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.41 +0.11 76 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.66 +0.11 82 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.93 +0.13 102 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.18 +0.13 107 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.43 +0.13 112 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.67 +0.12 111 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.92 +0.12 116 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 87 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 49 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 50 0 27 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 51 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 50 0 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 50 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 769 0
30MAR26 5.25 P 0.14 0.14 0.14 0.12 0.00 49 3 324 0
30MAR26 5.50 P 0.23 0.23 0.17 0.19 +0.01 49 11 1,396 +2
30MAR26 5.75 P 0.26 0.26 0.26 0.28 +0.02 49 1 187 +1
30MAR26 6.00 P 0.42 0.42 0.42 0.39 +0.02 49 10 546 +10
30MAR26 6.25 P 0.53 0.53 0.53 0.53 +0.04 49 10 23 0
30MAR26 6.50 P 0.00 0.00 0.00 0.69 +0.05 50 0 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.88 +0.07 52 0 199 0
30MAR26 7.00 P 0.00 0.00 0.00 1.05 +0.05 49 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.28 +0.07 53 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.51 +0.09 56 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.72 +0.08 55 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.95 +0.08 55 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.19 +0.13 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.43 +0.07 59 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.66 +0.07 55 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.93 +0.10 66 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.18 +0.10 70 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.43 +0.13 73 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.67 +0.12 73 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.92 +0.11 76 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29APR26 4.60 P 0.09 0.09 0.09 0.07 0.00 50 30 46 +30
29APR26 4.70 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 0.00 50 0 5 0
29APR26 4.90 P 0.15 0.15 0.15 0.12 +0.01 50 10 35 +10
29APR26 5.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 42 0
29APR26 5.25 P 0.00 0.00 0.00 0.20 0.00 49 0 317 0
29APR26 5.50 P 0.28 0.28 0.28 0.28 +0.01 49 2 640 0
29APR26 5.75 P 0.37 0.37 0.37 0.38 +0.02 49 100 424 +100
29APR26 6.00 P 0.50 0.50 0.50 0.50 +0.03 49 4 814 +4
29APR26 6.25 P 0.00 0.00 0.00 0.63 +0.03 48 0 1,002 0
29APR26 6.50 P 0.00 0.00 0.00 0.80 +0.05 50 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 0.98 +0.07 51 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.15 +0.05 50 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.36 +0.07 52 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.58 +0.07 54 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.80 +0.09 55 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.02 +0.07 56 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.25 +0.07 57 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.48 +0.07 58 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.70 +0.08 56 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.94 +0.04 57 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.18 +0.05 58 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.43 +0.09 60 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.67 +0.09 60 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.92 +0.10 63 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.27 0.00 49 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.36 +0.01 49 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.46 +0.01 49 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.58 +0.02 49 0 50 0
28MAY26 6.25 P 0.00 0.00 0.00 0.73 +0.03 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.88 +0.04 50 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.06 +0.06 51 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.25 +0.06 52 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.45 +0.06 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.65 +0.09 53 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.86 +0.06 54 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.07 +0.06 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.29 +0.06 55 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.51 +0.10 55 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.74 +0.08 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.99 +0.09 58 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 47 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 50 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 50 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 0.00 50 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 +0.01 51 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 +0.01 50 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 +0.01 50 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 +0.01 50 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.20 +0.01 49 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.23 +0.01 50 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 +0.01 50 0 229 0
29JUN26 5.25 P 0.00 0.00 0.00 0.34 +0.03 49 0 215 0
29JUN26 5.50 P 0.42 0.42 0.42 0.42 +0.01 48 5 982 0
29JUN26 5.75 P 0.00 0.00 0.00 0.55 +0.04 50 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.67 +0.05 49 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.80 +0.04 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.96 +0.06 49 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.12 +0.04 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.32 +0.06 51 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.51 +0.07 51 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.71 +0.07 52 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.91 +0.07 52 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.09 +0.05 50 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.33 +0.07 53 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.56 +0.09 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.78 +0.07 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.01 +0.08 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.24 +0.09 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.48 +0.09 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.71 +0.09 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.96 +0.10 58 0 0 0
29SEP26 2.70 P 0.03 0.03 0.03 0.01 0.00 49 10 140 +10
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 0.00 49 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 0.00 49 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 +0.01 49 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 0.00 49 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 0.00 49 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 0.00 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 0.00 49 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 0.00 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 +0.02 50 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 +0.02 49 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.60 +0.02 49 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.72 +0.03 49 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.85 +0.04 49 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.04 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.15 +0.04 49 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.32 +0.05 50 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.46 +0.02 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.69 +0.07 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.88 +0.08 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.07 +0.06 52 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.26 +0.03 51 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.49 +0.07 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.67 +0.05 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.92 +0.08 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.12 +0.06 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.34 +0.05 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.59 +0.09 55 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 3.81 +0.09 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.03 +0.08 54 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 +0.01 50 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 +0.01 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.01 51 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.01 50 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.01 51 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 +0.01 50 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.01 50 0 61 0
30DEC26 4.40 P 0.32 0.32 0.32 0.33 +0.01 50 10 10 +10
30DEC26 4.50 P 0.00 0.00 0.00 0.36 +0.01 50 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 +0.01 50 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 -0.01 49 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 0.00 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 0.00 50 0 9 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 +0.01 49 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.75 +0.03 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.03 50 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.01 +0.03 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.16 +0.04 50 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.31 +0.04 50 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.47 +0.06 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.64 +0.03 50 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.84 +0.06 51 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.02 +0.06 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.21 +0.06 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.42 +0.07 52 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.63 +0.07 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.83 +0.07 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.02 +0.05 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.25 +0.07 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.46 +0.07 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.68 +0.07 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.91 +0.09 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.13 +0.08 54 0 0 0
TOTAL PUT 970 30,636 +478
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$ 54.10
26FEB26 41.00 C 0.00 0.00 0.00 13.16 -0.71 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.17 -0.50 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.15 -0.36 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.14 -0.37 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.16 -0.35 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.17 -0.34 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.17 -0.57 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.18 -0.54 21 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.23 -0.45 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.21 -0.47 19 0 100 0
26FEB26 52.50 C 0.00 0.00 0.00 2.00 -0.32 18 0 322 0
26FEB26 55.00 C 0.69 0.69 0.69 0.59 -0.17 18 1 526 -1
26FEB26 57.50 C 0.11 0.15 0.11 0.10 -0.05 18 56 263 -1
26FEB26 60.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.36 -0.20 87 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.63 +0.02 102 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.62 +0.05 96 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.62 +0.05 91 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.22 -0.36 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.24 -0.38 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.12 -0.74 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.24 -0.35 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.44 -0.13 60 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.20 -0.40 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.26 -0.69 30 0 0 0
30MAR26 40.00 C 14.10 14.10 14.10 14.26 -0.64 0 10 1 -10
30MAR26 41.00 C 0.00 0.00 0.00 13.27 -0.60 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.37 -0.30 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.27 -0.41 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.28 -0.60 20 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 9.31 -0.48 23 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.34 -0.23 23 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 7.44 -0.43 25 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.41 -0.47 21 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.60 -0.23 24 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.42 -0.57 15 0 208 0
30MAR26 52.50 C 0.00 0.00 0.00 2.61 -0.25 19 0 131 0
30MAR26 55.00 C 1.10 1.40 1.10 1.25 -0.14 19 8 408 +4
30MAR26 57.50 C 0.48 0.58 0.48 0.53 -0.08 19 12 400 +1
30MAR26 60.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 340 0
30MAR26 62.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 192 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 21 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 26 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 12.37 -0.34 19 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.38 -0.34 19 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.28 -0.60 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.44 -0.60 21 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.46 -0.11 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.54 -0.33 20 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.60 -0.49 19 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 5.90 -0.02 22 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 4.90 -0.41 19 0 71 0
29APR26 52.50 C 0.00 0.00 0.00 3.04 -0.22 19 0 27 0
29APR26 55.00 C 1.86 1.86 1.86 1.72 -0.17 19 15 21 +15
29APR26 57.50 C 0.00 0.00 0.00 0.89 -0.12 19 0 77 0
29APR26 60.00 C 0.48 0.48 0.48 0.43 -0.06 20 1 57 +1
29APR26 62.50 C 0.00 0.00 0.00 0.18 -0.03 20 0 52 0
29APR26 65.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 12.37 -0.34 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.46 -0.57 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.50 -0.42 17 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.49 -0.72 13 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.60 -0.10 18 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.67 -0.50 18 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.06 -0.31 23 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.96 -0.23 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.12 -0.23 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.40 -0.35 19 0 0 0
28MAY26 55.00 C 2.10 2.10 2.10 2.11 -0.20 19 15 30 +15
28MAY26 57.50 C 0.00 0.00 0.00 1.24 -0.16 19 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.69 -0.10 20 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.35 -0.05 20 0 5 0
28MAY26 65.00 C 0.00 0.00 0.00 0.16 -0.03 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.48 -0.14 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.27 -0.59 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.28 -0.31 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.44 -0.28 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.31 -0.53 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.37 -0.58 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.56 -0.34 21 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 13.49 -0.39 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.48 -0.27 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.47 -0.56 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.57 -0.52 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.06 -0.32 26 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.77 -0.47 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.80 -0.37 16 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.39 +0.02 23 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 6.19 -0.31 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 5.46 -0.60 19 0 1,764 0
29JUN26 52.50 C 0.00 0.00 0.00 3.86 -0.34 19 0 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 2.59 -0.17 20 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 1.73 -0.05 20 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.07 -0.07 21 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.62 -0.06 21 0 53 0
29JUN26 65.00 C 0.00 0.00 0.00 0.34 -0.04 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.18 -0.02 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.68 -0.22 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.49 -0.39 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.78 -0.11 21 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.93 -0.16 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.62 -0.47 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.06 -0.32 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.00 -0.25 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.19 -0.35 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.41 -0.28 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.04 +0.07 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.02 -0.44 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.54 -0.22 20 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.32 -0.19 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.36 -0.14 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 1.68 -0.15 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.18 -0.09 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.78 -0.07 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.50 -0.05 21 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 -0.02 21 0 11 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.98 -0.13 21 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 11.97 -0.12 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.16 -0.06 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.21 -0.22 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.39 -0.26 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.71 -0.22 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.97 -0.24 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.31 -0.24 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.69 -0.43 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.44 -0.20 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.09 -0.16 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.18 -0.06 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.39 -0.04 21 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.81 -0.10 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.32 -0.07 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.94 -0.05 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.67 -0.03 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.47 -0.02 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.31 -0.03 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
TOTAL CALL 118 9,310 +24
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 800 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 79 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 30 0
26FEB26 49.00 P 0.07 0.07 0.07 0.01 0.00 19 10 105 +10
26FEB26 50.00 P 0.00 0.00 0.00 0.03 0.00 18 0 178 0
26FEB26 52.50 P 0.00 0.00 0.00 0.34 +0.07 19 0 252 0
26FEB26 55.00 P 0.00 0.00 0.00 1.44 +0.22 19 0 441 0
26FEB26 57.50 P 0.00 0.00 0.00 3.46 +0.33 19 0 25 0
26FEB26 60.00 P 0.00 0.00 0.00 5.94 +0.38 27 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 8.41 +0.11 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.90 +0.34 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.40 +0.34 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.90 +0.34 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.40 +0.34 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.90 +0.34 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.40 +0.34 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.01 0.01 0.01 0.01 0.00 50 52 54 +52
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 36 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 22 0 48 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 175 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 0.00 20 0 273 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 51 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 117 0
30MAR26 49.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 44 0
30MAR26 50.00 P 0.43 0.43 0.43 0.26 +0.05 19 20 369 +20
30MAR26 52.50 P 0.86 0.86 0.86 0.85 +0.11 19 20 296 +20
30MAR26 55.00 P 0.00 0.00 0.00 2.02 +0.20 19 0 145 0
30MAR26 57.50 P 0.00 0.00 0.00 3.85 +0.28 21 0 77 0
30MAR26 60.00 P 0.00 0.00 0.00 5.99 +0.26 21 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 8.41 +0.11 22 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.92 +0.04 28 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.40 -0.05 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.35 +0.79 53 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.40 +0.34 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.90 -0.12 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.42 +0.05 49 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 0.00 20 0 330 0
29APR26 45.00 P 0.22 0.22 0.22 0.04 0.00 20 396 445 +365
29APR26 46.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 35 0
29APR26 49.00 P 0.00 0.00 0.00 0.33 +0.04 20 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.50 +0.05 20 0 53 0
29APR26 52.50 P 1.20 1.20 1.20 1.23 +0.12 20 15 72 +15
29APR26 55.00 P 0.00 0.00 0.00 2.43 +0.18 20 0 120 0
29APR26 57.50 P 3.94 3.94 3.94 4.14 +0.25 21 15 30 +15
29APR26 60.00 P 0.00 0.00 0.00 6.25 +0.37 22 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.41 +0.08 19 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.92 +0.04 24 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.40 -0.05 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 16.35 +0.38 44 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.40 +0.34 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.90 -0.12 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.42 +0.05 42 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.09 0.00 20 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 55 0
28MAY26 48.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 0.52 +0.04 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.73 +0.06 20 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 1.52 +0.10 20 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.74 +0.15 20 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 4.39 +0.34 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 6.41 +0.27 22 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.46 +0.06 19 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 11.05 +0.17 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 13.40 -0.05 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.35 +0.38 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.40 +0.34 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.90 -0.12 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.42 +0.05 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 0.00 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 0.19 +0.02 20 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 +0.03 21 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 0.41 +0.04 20 0 25 0
29JUN26 48.00 P 0.00 0.00 0.00 0.57 +0.05 20 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.77 +0.07 21 0 125 0
29JUN26 50.00 P 1.09 1.09 1.09 1.02 +0.08 21 3 122 0
29JUN26 52.50 P 0.00 0.00 0.00 1.89 +0.12 21 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 3.13 +0.18 21 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 4.73 +0.24 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.65 +0.27 22 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.85 +0.31 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.05 +0.17 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.49 +0.04 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.35 +0.38 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.47 +0.41 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.90 -0.12 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.42 +0.05 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.30 +0.02 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.41 +0.03 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.55 +0.04 21 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.72 +0.05 21 0 7 0
29SEP26 47.00 P 0.00 0.00 0.00 0.92 +0.06 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 1.16 +0.06 21 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.44 +0.08 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.75 +0.08 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.77 +0.13 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.06 +0.16 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.62 +0.20 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.44 +0.24 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.45 +0.40 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.62 +0.29 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.94 +0.47 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.37 +0.32 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.91 +0.43 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.21 +0.19 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.62 +0.25 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.40 +0.03 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.52 +0.03 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.67 +0.05 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.85 +0.06 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.06 +0.08 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.30 +0.08 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.58 +0.11 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.89 +0.11 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.24 +0.13 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 3.29 +0.15 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.59 +0.19 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.12 +0.22 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.87 +0.25 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.81 +0.27 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.91 +0.30 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.14 +0.32 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.45 +0.29 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.91 +0.30 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.21 +0.19 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.76 +0.37 30 0 0 0
TOTAL PUT 531 7,506 +497
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$ 80.55
26FEB26 55.00 C 0.00 0.00 0.00 26.40 +0.91 121 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.83 +0.26 107 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 21.26 +0.76 93 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 18.69 +0.45 80 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.12 +0.61 68 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.55 +0.14 56 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.00 +0.21 45 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 8.49 +0.40 36 0 386 0
26FEB26 75.00 C 0.00 0.00 0.00 5.95 +0.11 26 0 468 0
26FEB26 77.50 C 4.00 4.00 4.00 3.91 +0.04 26 2 2,565 0
26FEB26 80.00 C 2.44 2.90 2.44 2.29 -0.01 25 102 2,081 +29
26FEB26 82.50 C 1.35 1.40 0.97 1.22 -0.02 26 109 1,216 -55
26FEB26 85.00 C 0.66 0.80 0.65 0.59 -0.04 26 73 1,017 +39
26FEB26 87.50 C 0.00 0.00 0.00 0.24 -0.03 26 0 834 0
26FEB26 90.00 C 0.16 0.16 0.16 0.09 -0.01 26 24 1,310 +24
26FEB26 92.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 369 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,860 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 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 38 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 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.48 +0.36 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.40 +0.81 71 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.93 +0.36 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.26 -0.03 54 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 18.90 +0.66 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.41 +0.14 45 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 13.55 -0.31 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.40 +0.51 33 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 9.15 -0.06 30 0 181 0
30MAR26 75.00 C 7.68 7.68 7.68 7.41 0.00 32 3 175 0
30MAR26 77.50 C 6.05 6.28 6.05 5.70 +0.08 31 39 460 +21
30MAR26 80.00 C 4.36 4.78 4.36 4.30 +0.11 31 8 800 -6
30MAR26 82.50 C 3.05 3.05 3.05 3.19 +0.05 32 40 778 0
30MAR26 85.00 C 2.45 2.45 2.45 2.32 +0.03 32 3 2,994 0
30MAR26 87.50 C 0.00 0.00 0.00 1.62 +0.03 32 0 1,459 0
30MAR26 90.00 C 0.00 0.00 0.00 1.09 +0.02 32 0 3,598 0
30MAR26 92.50 C 0.00 0.00 0.00 0.72 +0.01 32 0 695 0
30MAR26 95.00 C 0.00 0.00 0.00 0.46 +0.01 32 0 1,149 0
30MAR26 97.50 C 0.50 0.50 0.50 0.29 +0.01 32 6 475 0
30MAR26 100.00 C 0.36 0.36 0.36 0.18 +0.01 32 30 323 0
30MAR26 102.50 C 0.00 0.00 0.00 0.11 0.00 32 0 130 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 98 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 0.00 32 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 0.00 32 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 37 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 26.69 +0.92 60 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.93 +0.36 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.39 +0.10 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.93 -0.10 39 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.76 +0.49 39 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.46 +0.60 36 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.07 +0.28 32 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 10.05 +0.24 31 0 90 0
29APR26 75.00 C 7.72 7.72 7.72 8.44 +0.35 33 30 238 +30
29APR26 77.50 C 6.18 7.17 6.18 6.61 +0.09 31 115 2,036 0
29APR26 80.00 C 5.28 5.50 5.28 5.25 +0.06 31 49 611 +49
29APR26 82.50 C 4.50 4.50 4.23 4.14 +0.06 31 84 323 -20
29APR26 85.00 C 3.31 3.31 3.31 3.24 +0.05 31 8 266 +8
29APR26 87.50 C 0.00 0.00 0.00 2.44 -0.01 31 0 182 0
29APR26 90.00 C 2.01 2.03 1.79 1.81 -0.01 31 88 403 +85
29APR26 92.50 C 0.00 0.00 0.00 1.33 -0.01 31 0 115 0
29APR26 95.00 C 0.00 0.00 0.00 0.95 -0.02 31 0 215 0
29APR26 97.50 C 0.00 0.00 0.00 0.68 -0.01 31 0 30 0
29APR26 100.00 C 0.68 0.68 0.68 0.47 -0.01 31 5 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.33 -0.01 31 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.75 +0.18 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.23 +0.66 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.49 +0.20 40 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.31 +0.28 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.93 +0.66 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.63 +0.48 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.27 -0.22 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 10.67 +0.72 33 0 0 0
28MAY26 75.00 C 8.06 8.06 8.06 8.90 +0.41 32 10 10 +10
28MAY26 77.50 C 0.00 0.00 0.00 7.12 +0.10 31 0 163 0
28MAY26 80.00 C 5.32 5.81 5.27 5.81 +0.09 31 61 168 0
28MAY26 82.50 C 4.63 4.63 4.63 4.69 +0.07 31 21 90 0
28MAY26 85.00 C 3.61 3.70 3.61 3.77 +0.05 31 60 120 +60
28MAY26 87.50 C 0.00 0.00 0.00 2.96 +0.05 31 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 2.30 +0.05 31 0 30 0
28MAY26 92.50 C 0.00 0.00 0.00 1.76 +0.04 31 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.33 +0.03 31 0 10 0
28MAY26 97.50 C 0.00 0.00 0.00 0.99 +0.02 31 0 0 0
28MAY26 100.00 C 1.05 1.05 1.04 0.74 +0.02 31 6 6 +6
28MAY26 102.50 C 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.75 +0.18 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.23 +0.66 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.50 +0.21 37 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 19.43 +0.40 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.93 +0.43 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.63 +0.33 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.27 -0.22 28 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 10.67 +0.28 30 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 9.41 +0.44 32 0 210 0
29JUN26 77.50 C 0.00 0.00 0.00 7.53 +0.03 30 0 225 0
29JUN26 80.00 C 6.23 6.23 6.23 6.35 +0.09 30 2 254 +2
29JUN26 82.50 C 0.00 0.00 0.00 5.25 +0.06 30 0 328 0
29JUN26 85.00 C 0.00 0.00 0.00 4.36 +0.03 31 0 355 0
29JUN26 87.50 C 0.00 0.00 0.00 3.60 +0.07 31 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 2.89 +0.05 31 0 1,552 0
29JUN26 92.50 C 0.00 0.00 0.00 2.30 +0.06 31 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 1.84 +0.05 31 0 155 0
29JUN26 97.50 C 0.00 0.00 0.00 1.45 +0.04 31 0 51 0
29JUN26 100.00 C 0.00 0.00 0.00 1.12 +0.03 31 0 2,499 0
29JUN26 102.50 C 0.00 0.00 0.00 0.88 +0.05 31 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.66 +0.02 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.51 +0.02 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.39 +0.01 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.17 +0.01 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.10 0.00 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.06 0.00 31 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 26.88 +0.31 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.23 +0.55 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.41 +1.00 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.27 +1.06 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.69 +0.65 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.77 +0.52 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.97 +0.35 31 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 12.22 +0.13 30 0 480 0
29SEP26 75.00 C 10.57 10.57 10.57 11.40 +0.73 33 30 352 +30
29SEP26 77.50 C 0.00 0.00 0.00 9.54 +0.12 31 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 8.36 +0.11 31 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 7.32 +0.11 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 6.38 +0.09 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 5.53 +0.10 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 4.80 +0.08 31 0 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 4.13 +0.03 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 3.60 +0.01 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.15 +0.01 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.76 +0.04 32 0 35 0
29SEP26 102.50 C 2.24 2.24 2.24 2.35 +0.06 32 2 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.96 +0.05 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.66 +0.05 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.41 +0.04 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.19 +0.04 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.00 +0.03 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.85 +0.03 32 0 1 0
29SEP26 120.00 C 1.05 1.05 1.05 0.71 +0.03 32 12 49 +12
30DEC26 55.00 C 0.00 0.00 0.00 26.88 +0.31 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.44 +0.40 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.41 +0.61 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.27 +0.39 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.63 +0.51 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 17.11 +0.64 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.02 +0.13 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 14.02 +0.55 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.20 +0.09 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 11.14 +0.25 31 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 9.77 +0.03 30 0 2,051 0
30DEC26 82.50 C 0.00 0.00 0.00 8.74 +0.02 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 7.77 +0.02 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 6.93 +0.02 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 6.17 +0.06 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 5.54 +0.06 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 4.94 +0.02 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 4.44 +0.01 31 0 0 0
30DEC26 100.00 C 3.69 3.69 3.69 3.95 0.00 32 2 12 +2
30DEC26 102.50 C 0.00 0.00 0.00 3.48 0.00 32 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.06 +0.09 32 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.58 0.00 31 0 5 0
TOTAL CALL 1,024 55,715 +326
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 654 0
26FEB26 72.50 P 0.23 0.23 0.23 0.09 -0.02 26 18 1,183 -18
26FEB26 75.00 P 0.40 0.40 0.31 0.29 -0.07 26 158 1,390 -29
26FEB26 77.50 P 0.93 1.10 0.73 0.79 -0.12 26 168 3,365 +55
26FEB26 80.00 P 1.87 2.00 1.50 1.73 -0.16 27 7 2,063 +4
26FEB26 82.50 P 2.77 2.77 2.73 3.13 -0.22 27 33 1,060 +1
26FEB26 85.00 P 4.80 4.80 4.80 5.02 -0.23 28 30 355 +13
26FEB26 87.50 P 0.00 0.00 0.00 7.31 -0.12 32 0 72 0
26FEB26 90.00 P 0.00 0.00 0.00 9.47 -0.45 26 0 130 0
26FEB26 92.50 P 0.00 0.00 0.00 11.95 -0.51 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.45 -0.59 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.95 -0.34 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.45 -0.27 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.95 -0.67 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.45 -0.15 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.95 -0.30 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 32 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 0.00 32 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 0.13 0.00 32 0 765 0
30MAR26 67.50 P 0.39 0.39 0.38 0.27 -0.01 32 400 741 +252
30MAR26 70.00 P 0.57 0.57 0.57 0.53 -0.03 32 30 747 +30
30MAR26 72.50 P 1.11 1.18 0.96 0.95 -0.04 32 115 373 +31
30MAR26 75.00 P 1.71 1.82 1.43 1.57 -0.05 32 41 1,037 +11
30MAR26 77.50 P 2.45 2.56 2.45 2.40 -0.08 32 16 1,896 +1
30MAR26 80.00 P 3.36 3.36 3.36 3.48 -0.12 32 2 8,312 0
30MAR26 82.50 P 0.00 0.00 0.00 4.87 -0.14 32 0 1,922 0
30MAR26 85.00 P 6.36 6.36 6.03 6.51 -0.19 32 72 4,603 +33
30MAR26 87.50 P 0.00 0.00 0.00 8.49 +0.06 34 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 10.55 +0.03 35 0 1,086 0
30MAR26 92.50 P 0.00 0.00 0.00 12.58 -0.33 34 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.99 -0.26 37 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 17.55 +0.19 42 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 19.47 -0.25 32 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 21.95 -0.67 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.45 -0.36 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 26.95 -0.30 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.45 -0.83 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.95 -0.49 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.45 -0.15 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.95 -0.28 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.45 -0.24 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.95 -0.79 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.45 -0.27 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.95 -0.75 0 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 0.00 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 360 0
29APR26 62.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 101 0
29APR26 67.50 P 0.59 0.59 0.59 0.57 -0.05 31 10 259 +10
29APR26 70.00 P 0.00 0.00 0.00 0.96 -0.05 31 0 423 0
29APR26 72.50 P 0.00 0.00 0.00 1.48 -0.03 31 0 328 0
29APR26 75.00 P 2.17 2.19 2.17 2.18 -0.05 31 41 896 +5
29APR26 77.50 P 3.01 3.01 3.01 3.09 -0.06 31 20 562 -8
29APR26 80.00 P 3.90 3.96 3.90 4.24 -0.07 31 83 671 +30
29APR26 82.50 P 5.49 5.49 5.20 5.61 -0.10 31 46 199 -16
29APR26 85.00 P 6.89 6.89 6.82 7.21 -0.16 31 33 89 +27
29APR26 87.50 P 0.00 0.00 0.00 8.97 -0.21 31 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 10.55 -0.58 29 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 13.14 +0.19 34 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 15.02 -0.23 31 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 17.55 +0.03 35 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.51 -0.21 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.00 -0.62 31 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.45 -0.89 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.41 -0.01 31 0 120 0
28MAY26 65.00 P 0.00 0.00 0.00 0.69 -0.02 31 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 1.07 -0.02 31 0 2 0
28MAY26 70.00 P 0.00 0.00 0.00 1.58 0.00 30 0 31 0
28MAY26 72.50 P 0.00 0.00 0.00 2.23 -0.04 30 0 446 0
28MAY26 75.00 P 3.00 3.00 3.00 3.06 -0.07 30 4 4 +4
28MAY26 77.50 P 0.00 0.00 0.00 4.15 -0.06 30 0 74 0
28MAY26 80.00 P 0.00 0.00 0.00 5.41 -0.07 30 0 144 0
28MAY26 82.50 P 0.00 0.00 0.00 6.86 -0.08 31 0 120 0
28MAY26 85.00 P 8.11 8.11 8.09 8.49 -0.11 31 48 138 +48
28MAY26 87.50 P 0.00 0.00 0.00 10.48 -0.09 32 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 11.70 -0.10 28 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 14.48 +0.43 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.66 -0.81 26 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.77 -0.17 24 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.96 -0.26 18 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.20 -0.42 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.23 -0.01 31 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.40 +0.01 31 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.65 0.00 31 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.97 +0.01 30 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 1.40 -0.01 30 0 206 0
29JUN26 70.00 P 0.00 0.00 0.00 1.99 -0.02 30 0 508 0
29JUN26 72.50 P 0.00 0.00 0.00 2.73 -0.03 30 0 256 0
29JUN26 75.00 P 0.00 0.00 0.00 3.63 -0.03 30 0 2,610 0
29JUN26 77.50 P 0.00 0.00 0.00 4.73 -0.05 30 0 766 0
29JUN26 80.00 P 0.00 0.00 0.00 6.01 -0.04 30 0 3,284 0
29JUN26 82.50 P 0.00 0.00 0.00 7.47 -0.05 30 0 479 0
29JUN26 85.00 P 0.00 0.00 0.00 9.19 +0.17 31 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 11.08 +0.20 32 0 496 0
29JUN26 90.00 P 0.00 0.00 0.00 12.96 +0.14 33 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.95 +0.18 33 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 17.06 +0.23 34 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 18.66 -0.33 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.28 +0.16 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.54 +0.02 34 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.63 -0.17 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.19 -0.92 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.61 +0.23 37 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 32.27 -0.54 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.81 -0.51 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.23 -0.47 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.86 -0.25 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.07 -0.67 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.93 -0.06 37 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.24 -0.46 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.53 0.00 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.79 0.00 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.14 0.00 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.62 +0.03 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.18 +0.06 32 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 2.81 -0.02 32 0 329 0
29SEP26 70.00 P 0.00 0.00 0.00 3.60 -0.02 32 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 4.57 +0.01 32 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 5.63 -0.02 33 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 6.84 -0.06 33 0 687 0
29SEP26 80.00 P 8.01 8.01 8.01 8.19 -0.04 33 30 3,803 0
29SEP26 82.50 P 0.00 0.00 0.00 9.65 -0.03 33 0 1,274 0
29SEP26 85.00 P 0.00 0.00 0.00 11.22 -0.05 33 0 263 0
29SEP26 87.50 P 0.00 0.00 0.00 12.60 -0.33 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.68 -0.06 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.94 -0.66 32 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.53 -0.07 35 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.18 -0.20 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.50 -0.20 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.53 -0.33 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.93 -0.24 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.54 -0.74 32 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.17 -0.34 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.51 -0.12 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.08 +0.13 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.03 -0.25 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.57 -0.06 37 0 0 0
30DEC26 55.00 P 0.99 0.99 0.99 0.88 -0.02 31 5 45 +5
30DEC26 57.50 P 0.00 0.00 0.00 1.27 0.00 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.67 -0.05 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 2.25 -0.06 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.92 -0.05 32 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 3.68 -0.06 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 4.53 -0.08 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 5.55 -0.07 32 0 284 0
30DEC26 75.00 P 0.00 0.00 0.00 6.62 -0.11 32 0 538 0
30DEC26 77.50 P 0.00 0.00 0.00 7.87 -0.11 32 0 1,088 0
30DEC26 80.00 P 9.50 9.50 9.50 9.19 -0.12 32 10 3,846 0
30DEC26 82.50 P 0.00 0.00 0.00 10.64 -0.12 32 0 1,006 0
30DEC26 85.00 P 0.00 0.00 0.00 12.18 -0.13 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.84 -0.13 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.33 -0.37 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 17.41 -0.14 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.26 -0.17 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.95 -0.50 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.34 -0.15 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.03 -0.37 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.65 -0.07 35 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 29.75 -0.24 35 0 156 0
TOTAL PUT 1,420 74,539 +489
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$ 6.92
26FEB26 4.70 C 0.00 0.00 0.00 2.24 +0.05 87 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.14 +0.05 82 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.04 +0.05 78 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.94 +0.05 74 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.69 +0.05 64 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.44 +0.05 55 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.19 +0.05 45 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.96 +0.08 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.68 +0.04 16 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.44 +0.04 18 0 527 0
26FEB26 6.75 C 0.17 0.17 0.17 0.23 +0.04 18 44 698 0
26FEB26 7.00 C 0.07 0.07 0.07 0.08 +0.01 17 50 732 0
26FEB26 7.25 C 0.02 0.02 0.02 0.02 0.00 17 100 161 +92
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 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 51 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 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 2.31 +0.10 77 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.15 +0.05 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.10 +0.10 68 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.96 +0.06 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.70 +0.05 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.46 +0.07 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.96 +0.04 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.72 +0.03 21 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.50 +0.03 20 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.32 +0.03 20 0 852 0
30MAR26 7.00 C 0.15 0.15 0.15 0.18 +0.02 19 10 298 0
30MAR26 7.25 C 0.00 0.00 0.00 0.09 +0.01 19 0 474 0
30MAR26 7.50 C 0.04 0.04 0.04 0.05 +0.01 20 100 110 +100
30MAR26 7.75 C 0.02 0.02 0.02 0.02 0.00 20 100 108 +100
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 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 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.31 +0.10 68 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.17 +0.06 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.10 +0.09 59 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.97 +0.06 48 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.72 +0.05 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.47 +0.05 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.20 +0.02 20 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.98 +0.05 26 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.73 +0.04 21 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.50 +0.03 18 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.32 +0.03 18 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.18 +0.02 17 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.09 +0.01 17 0 40 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 18 0 12 0
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 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 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 2.19 +0.05 54 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.10 +0.07 54 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.99 +0.06 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.72 +0.03 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.47 +0.03 33 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.23 +0.05 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.98 +0.05 24 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.74 +0.04 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.52 +0.04 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.34 +0.03 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 17 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 21 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.31 +0.05 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.20 +0.04 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.11 +0.06 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.99 +0.04 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.75 +0.05 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.49 +0.05 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.24 +0.05 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.99 +0.05 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.76 +0.05 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.56 +0.04 20 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.39 +0.03 19 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 +0.03 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 +0.02 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 +0.02 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.31 +0.05 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 +0.04 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.11 +0.06 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.00 +0.05 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.75 +0.05 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.49 +0.05 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.25 +0.05 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.02 +0.04 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.81 +0.03 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 +0.03 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 +0.02 20 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 +0.01 20 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 +0.01 20 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 +0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 +0.01 20 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 +0.01 20 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 18 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 2.31 +0.05 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.20 +0.04 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.11 +0.06 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.00 +0.05 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.75 +0.05 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.49 +0.05 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.25 +0.05 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.04 +0.04 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.86 +0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 +0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 +0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 +0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 +0.01 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 404 8,242 +292
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 740 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 434 0
26FEB26 6.75 P 0.00 0.00 0.00 0.05 -0.02 18 0 457 0
26FEB26 7.00 P 0.00 0.00 0.00 0.16 -0.03 18 0 205 0
26FEB26 7.25 P 0.00 0.00 0.00 0.35 -0.04 19 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.59 -0.04 25 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 0.00 21 0 665 0
30MAR26 6.75 P 0.12 0.12 0.12 0.12 -0.02 19 20 732 +20
30MAR26 7.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 587 0
30MAR26 7.25 P 0.00 0.00 0.00 0.40 -0.05 19 0 277 0
30MAR26 7.50 P 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.84 -0.04 22 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.09 -0.04 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 18 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.02 16 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.10 -0.01 16 0 665 0
29APR26 6.75 P 0.00 0.00 0.00 0.19 -0.03 15 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.34 -0.03 15 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.52 -0.04 14 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.20 -0.08 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.23 +0.02 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.24 -0.03 17 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.38 -0.03 16 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.55 -0.04 15 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.75 -0.05 14 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.20 -0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.73 -0.05 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.98 -0.05 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.23 -0.04 25 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 19 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.01 19 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 -0.01 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 -0.02 18 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 -0.02 18 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.59 -0.04 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.78 -0.04 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.99 -0.04 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.73 -0.05 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.98 -0.05 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.23 -0.04 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.97 -0.05 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 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 20 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.02 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.03 19 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 -0.04 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 -0.04 18 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 -0.04 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 -0.05 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 -0.04 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 -0.05 15 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 -0.05 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.23 -0.04 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.72 +0.02 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 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 211 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 -0.04 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.73 -0.04 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 -0.05 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 -0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 -0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 -0.05 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.75 -0.05 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 -0.05 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.23 -0.05 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 -0.05 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
TOTAL PUT 20 12,507 +20
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$ 15.03
26FEB26 9.25 C 0.00 0.00 0.00 5.83 +0.28 110 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.54 +0.24 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.30 +0.22 75 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.05 +0.25 70 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.55 +0.23 61 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.08 +0.28 74 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.55 +0.20 44 0 0 0
26FEB26 12.00 C 2.72 2.72 2.72 3.06 +0.23 47 7 0 -7
26FEB26 12.50 C 0.00 0.00 0.00 2.55 +0.23 28 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 2.06 +0.31 31 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 1.55 +0.25 0 0 90 0
26FEB26 14.00 C 1.01 1.01 1.01 1.07 +0.25 20 50 417 0
26FEB26 14.50 C 0.41 0.50 0.41 0.63 +0.19 19 200 810 +200
26FEB26 15.00 C 0.16 0.29 0.16 0.29 +0.11 18 455 715 +450
26FEB26 15.50 C 0.00 0.00 0.00 0.12 +0.06 20 0 110 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 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 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.33 +0.27 108 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.06 +0.24 92 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.80 +0.23 75 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.60 +0.27 101 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.30 +0.22 66 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.05 +0.22 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.83 +0.28 81 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.65 +0.34 94 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.33 +0.25 73 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.06 +0.23 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.66 +0.34 78 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.09 +0.26 58 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.60 +0.25 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.06 +0.22 34 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.63 +0.31 44 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 2.06 +0.24 22 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.58 +0.24 23 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 1.11 +0.20 20 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 0.75 +0.18 23 0 16 0
30MAR26 15.00 C 0.30 0.44 0.30 0.47 +0.14 23 115 365 +115
30MAR26 15.50 C 0.26 0.26 0.26 0.27 +0.10 23 170 186 +170
30MAR26 16.00 C 0.00 0.00 0.00 0.15 +0.06 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 +0.04 24 0 110 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.65 +0.34 79 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.33 +0.25 62 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.10 +0.26 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.66 +0.33 65 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.09 +0.26 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.60 +0.25 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.06 +0.22 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.63 +0.30 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.07 +0.24 23 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.63 +0.26 25 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 1.18 +0.21 22 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.80 +0.15 21 0 220 0
29APR26 15.00 C 0.47 0.55 0.47 0.54 +0.13 22 30 175 +30
29APR26 15.50 C 0.00 0.00 0.00 0.35 +0.09 22 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.23 +0.08 22 0 150 0
29APR26 16.50 C 0.00 0.00 0.00 0.14 +0.05 22 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.10 +0.25 56 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.66 +0.32 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.09 +0.24 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.60 +0.25 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.06 +0.22 27 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.63 +0.30 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.08 +0.25 22 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.63 +0.26 22 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.24 +0.19 22 0 0 0
28MAY26 14.50 C 0.81 0.81 0.81 0.90 +0.16 21 15 180 +15
28MAY26 15.00 C 0.58 0.67 0.58 0.65 +0.13 22 105 165 +105
28MAY26 15.50 C 0.00 0.00 0.00 0.45 +0.09 22 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.32 +0.08 22 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.22 +0.07 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.14 +0.04 22 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.80 +0.23 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.60 +0.27 67 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.36 +0.27 66 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.05 +0.22 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.89 +0.32 63 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.65 +0.30 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.33 +0.25 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.13 +0.28 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.66 +0.32 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.11 +0.26 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.60 +0.25 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.06 +0.22 24 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.63 +0.30 29 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.16 +0.27 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.66 +0.17 21 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.36 +0.21 23 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 1.01 +0.16 22 0 36 0
29JUN26 15.00 C 0.00 0.00 0.00 0.75 +0.12 21 300 312 +300
29JUN26 15.50 C 0.00 0.00 0.00 0.55 +0.08 21 300 300 +300
29JUN26 16.00 C 0.00 0.00 0.00 0.42 +0.08 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 +0.07 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 +0.05 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.60 +0.27 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.38 +0.28 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.05 +0.20 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.89 +0.31 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.65 +0.30 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.33 +0.25 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.13 +0.28 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.66 +0.30 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.14 +0.29 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.64 +0.25 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.06 +0.22 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.68 +0.26 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.33 +0.26 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.98 +0.24 24 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 1.71 +0.25 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.39 +0.18 24 0 125 0
29SEP26 15.00 C 0.96 0.96 0.96 1.16 +0.16 24 15 80 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.96 +0.14 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.78 +0.12 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 +0.11 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.51 +0.09 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 +0.08 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.05 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 +0.04 25 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.89 +0.28 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.65 +0.30 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.33 +0.21 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.13 +0.26 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.66 +0.30 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.14 +0.29 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.64 +0.25 22 0 0 0
30DEC26 12.00 C 2.75 2.75 2.75 3.19 +0.26 21 7 7 +7
30DEC26 12.50 C 0.00 0.00 0.00 2.82 +0.25 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.48 +0.24 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.16 +0.22 23 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.87 +0.20 23 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.62 +0.20 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.39 +0.18 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 1.18 +0.16 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.00 +0.15 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.84 +0.13 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.70 +0.11 24 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.59 +0.11 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 +0.08 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 +0.05 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 +0.06 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 +0.06 25 0 0 0
TOTAL CALL 1,769 7,322 +1,700
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 230 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.03 20 0 38 0
26FEB26 14.50 P 0.15 0.15 0.15 0.08 -0.09 19 50 885 -25
26FEB26 15.00 P 0.34 0.34 0.26 0.26 -0.15 20 298 608 +263
26FEB26 15.50 P 0.62 0.62 0.59 0.58 -0.23 21 18 63 +15
26FEB26 16.00 P 1.04 1.04 1.04 1.01 -0.26 23 3 3 +3
26FEB26 16.50 P 0.00 0.00 0.00 1.47 -0.35 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.97 -0.30 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.47 -0.30 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.01 -0.26 50 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.56 -0.21 66 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.01 -0.26 62 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.52 -0.25 70 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,000 0
30MAR26 11.50 P 0.02 0.02 0.02 0.01 0.00 31 50 1,000 -50
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 180 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 555 0
30MAR26 14.00 P 0.00 0.00 0.00 0.23 -0.05 24 0 165 0
30MAR26 14.50 P 0.46 0.46 0.46 0.40 -0.10 23 30 115 -30
30MAR26 15.00 P 0.00 0.00 0.00 0.69 -0.11 25 0 104 0
30MAR26 15.50 P 0.00 0.00 0.00 1.03 -0.13 25 0 105 0
30MAR26 16.00 P 0.00 0.00 0.00 1.42 -0.18 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.87 -0.20 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.35 -0.24 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.85 -0.23 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.35 -0.22 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.86 -0.24 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.30 -0.27 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.75 -0.26 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.17 -0.05 22 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.31 -0.06 23 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.50 -0.10 23 0 276 0
29APR26 15.00 P 0.00 0.00 0.00 0.77 -0.12 23 0 0 0
29APR26 15.50 P 1.17 1.17 1.17 1.10 -0.13 24 30 35 +20
29APR26 16.00 P 0.00 0.00 0.00 1.48 -0.18 24 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.91 -0.26 25 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.35 -0.24 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.85 -0.23 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.36 -0.21 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.86 -0.24 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.36 -0.21 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.83 -0.18 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.24 -0.06 23 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.39 -0.07 23 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.60 -0.09 23 0 15 0
28MAY26 15.00 P 0.93 0.93 0.87 0.86 -0.11 23 54 54 +39
28MAY26 15.50 P 0.00 0.00 0.00 1.18 -0.12 23 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 1.55 -0.17 24 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.96 -0.21 25 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.41 -0.18 26 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.88 -0.20 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.36 -0.26 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.87 -0.24 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.36 -0.21 36 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.85 -0.16 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.18 -0.06 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.30 -0.07 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.46 -0.09 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.68 -0.10 23 0 22 0
29JUN26 15.00 P 0.00 0.00 0.00 0.94 -0.13 23 300 360 +300
29JUN26 15.50 P 0.00 0.00 0.00 1.23 -0.22 22 300 300 +300
29JUN26 16.00 P 0.00 0.00 0.00 1.61 -0.23 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.01 -0.19 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.44 -0.18 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.90 -0.19 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.38 -0.24 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.87 -0.24 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.36 -0.21 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.87 -0.16 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 -0.07 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.59 -0.08 26 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.78 -0.11 26 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.02 -0.12 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.28 -0.14 26 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 1.58 -0.17 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.91 -0.19 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.28 -0.20 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.67 -0.22 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.08 -0.24 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.52 -0.26 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.98 -0.27 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.45 -0.28 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.93 -0.29 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 -0.06 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 -0.08 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.92 -0.10 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.16 -0.11 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.43 -0.12 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.72 -0.15 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.04 -0.17 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.40 -0.18 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.77 -0.20 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.17 -0.22 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.60 -0.23 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.04 -0.25 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.49 -0.27 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.97 -0.27 30 0 0 0
TOTAL PUT 1,133 7,974 +835
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 137.80
06FEB26 115.00 C 0.00 0.00 0.00 22.80 -3.11 0 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 20.30 -3.11 0 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 17.80 -3.11 0 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 15.30 -3.11 0 0 0 0
06FEB26 125.00 C 0.00 0.00 0.00 12.80 -3.11 0 0 0 0
06FEB26 127.50 C 0.00 0.00 0.00 10.30 -3.11 0 0 0 0
06FEB26 130.00 C 0.00 0.00 0.00 7.80 -3.12 0 0 0 0
06FEB26 132.50 C 0.00 0.00 0.00 5.30 -3.15 0 0 0 0
06FEB26 135.00 C 1.60 4.49 1.60 2.80 -3.28 0 222 0 -39
06FEB26 137.50 C 0.60 2.52 0.60 0.30 -3.65 0 587 6 -278
06FEB26 140.00 C 0.11 1.01 0.05 0.00 -2.17 0 876 995 -336
06FEB26 142.50 C 0.15 0.20 0.03 0.00 -1.05 0 210 643 -24
06FEB26 145.00 C 0.00 0.00 0.00 0.00 -0.43 0 0 1,258 0
06FEB26 147.50 C 0.02 0.02 0.02 0.00 -0.15 0 66 708 0
06FEB26 150.00 C 0.04 0.04 0.04 0.00 -0.04 0 2 361 -2
06FEB26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
06FEB26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
06FEB26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 577 0
06FEB26 160.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 991 -10
06FEB26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
06FEB26 165.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 62 -1
06FEB26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
06FEB26 170.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 119 0
06FEB26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
06FEB26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
06FEB26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
06FEB26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
13FEB26 115.00 C 0.00 0.00 0.00 23.56 -2.42 97 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 21.01 -2.49 86 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 17.95 -3.09 51 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 15.96 -2.64 67 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 13.61 -2.61 62 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 11.33 -2.59 58 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 9.21 -2.52 55 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 7.08 -2.62 51 0 0 0
13FEB26 135.00 C 5.79 6.78 5.79 5.51 -2.33 51 75 76 +46
13FEB26 137.50 C 4.40 5.44 4.03 4.13 -2.04 51 90 258 +44
13FEB26 140.00 C 3.17 4.15 3.04 3.03 -1.74 52 230 1,388 +24
13FEB26 142.50 C 2.00 3.00 2.00 2.10 -1.59 51 195 613 +139
13FEB26 145.00 C 1.61 2.13 1.30 1.43 -1.25 51 237 368 +140
13FEB26 147.50 C 1.20 1.44 1.06 0.94 -0.98 51 150 1,147 +80
13FEB26 150.00 C 0.60 1.10 0.60 0.59 -0.74 51 224 451 +101
13FEB26 152.50 C 0.57 0.75 0.57 0.36 -0.54 51 16 331 +7
13FEB26 155.00 C 0.45 0.48 0.45 0.21 -0.38 51 77 135 +65
13FEB26 157.50 C 0.00 0.00 0.00 0.12 -0.26 51 0 108 0
13FEB26 160.00 C 0.20 0.20 0.20 0.07 -0.17 51 16 84 +16
13FEB26 162.50 C 0.19 0.19 0.19 0.04 -0.10 51 1 30 -1
13FEB26 165.00 C 0.00 0.00 0.00 0.02 -0.07 51 0 160 0
13FEB26 167.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 16 0
13FEB26 170.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
13FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
13FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 57.92 -3.11 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 55.43 -3.10 66 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 52.93 -3.11 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 50.44 -3.10 62 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 47.94 -3.11 50 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 45.44 -3.11 0 0 821 0
26FEB26 95.00 C 0.00 0.00 0.00 42.95 -3.11 50 0 550 0
26FEB26 97.50 C 0.00 0.00 0.00 40.45 -3.11 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 37.96 -3.11 46 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 36.19 -2.39 85 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 33.98 -2.11 87 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 31.43 -2.18 80 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 28.84 -2.31 72 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 26.41 -2.29 68 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 23.95 -2.34 63 0 694 0
26FEB26 117.50 C 0.00 0.00 0.00 21.55 -2.37 59 0 205 0
26FEB26 120.00 C 0.00 0.00 0.00 19.11 -2.49 54 0 3,679 0
26FEB26 122.50 C 0.00 0.00 0.00 16.98 -2.38 53 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 14.85 -2.35 51 0 486 0
26FEB26 127.50 C 0.00 0.00 0.00 12.86 -2.29 50 0 746 0
26FEB26 130.00 C 10.90 10.90 10.90 11.01 -2.20 49 1 1,097 -1
26FEB26 132.50 C 0.00 0.00 0.00 9.05 -2.37 46 0 1,201 0
26FEB26 135.00 C 6.60 8.96 6.60 7.35 -2.34 44 155 1,770 -5
26FEB26 137.50 C 6.30 7.61 6.30 6.24 -1.96 46 337 1,287 +21
26FEB26 140.00 C 4.40 6.55 4.40 5.19 -1.71 47 147 1,215 +31
26FEB26 142.50 C 4.38 5.24 4.29 4.25 -1.48 47 75 1,277 -13
26FEB26 145.00 C 3.02 4.30 3.02 3.39 -1.46 47 57 1,502 +5
26FEB26 147.50 C 2.40 3.48 2.40 2.67 -1.27 47 200 1,882 +105
26FEB26 150.00 C 1.89 2.80 1.89 2.08 -1.08 47 140 3,133 +4
26FEB26 152.50 C 1.94 2.25 1.93 1.60 -0.92 47 135 2,346 +51
26FEB26 155.00 C 1.26 1.80 1.26 1.22 -0.76 47 11 1,594 0
26FEB26 157.50 C 1.38 1.38 1.24 0.92 -0.62 47 46 1,917 -44
26FEB26 160.00 C 0.98 1.20 0.95 0.68 -0.51 47 30 2,000 -28
26FEB26 162.50 C 0.79 0.94 0.79 0.50 -0.41 47 132 801 +2
26FEB26 165.00 C 0.75 0.75 0.75 0.37 -0.32 47 1 1,506 0
26FEB26 167.50 C 0.00 0.00 0.00 0.26 -0.25 46 0 689 0
26FEB26 170.00 C 0.00 0.00 0.00 0.19 -0.19 47 0 1,116 0
26FEB26 172.50 C 0.00 0.00 0.00 0.13 -0.15 46 0 290 0
26FEB26 175.00 C 0.00 0.00 0.00 0.10 -0.10 47 0 289 0
26FEB26 177.50 C 0.00 0.00 0.00 0.07 -0.08 47 0 172 0
26FEB26 180.00 C 0.20 0.20 0.20 0.05 -0.06 47 5 810 -5
26FEB26 182.50 C 0.00 0.00 0.00 0.03 -0.05 46 0 217 0
26FEB26 185.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 159 0
26FEB26 187.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 220 0
26FEB26 190.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 285 0
26FEB26 192.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 86 0
26FEB26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 92 0
26FEB26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
26FEB26 200.00 C 0.06 0.06 0.06 0.01 0.00 53 350 486 +300
30MAR26 42.00 C 0.00 0.00 0.00 95.97 -3.10 87 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 94.97 -3.11 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 93.98 -3.10 91 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 92.98 -3.10 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 91.99 -3.10 91 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 90.99 -3.10 79 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 89.99 -3.11 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 89.00 -3.10 82 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 88.00 -3.11 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 85.51 -3.11 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 83.02 -3.11 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 80.53 -3.11 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 78.04 -3.11 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 75.55 -3.11 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 73.06 -3.11 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 70.57 -3.11 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 68.08 -3.11 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 65.59 -3.11 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 63.10 -3.11 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 60.62 -3.10 51 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 58.13 -3.11 48 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 55.65 -3.11 49 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 54.31 -1.97 88 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 51.77 -2.04 83 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 49.39 -1.96 81 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 46.83 -2.07 75 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 44.59 -1.88 75 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 42.09 -1.96 71 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 39.62 -2.05 67 0 1,442 0
30MAR26 102.50 C 0.00 0.00 0.00 37.34 -1.97 65 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 34.95 -2.04 62 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 31.43 -3.29 46 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 30.18 -2.32 57 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 28.04 -2.29 56 0 1,379 0
30MAR26 115.00 C 0.00 0.00 0.00 25.74 -2.49 53 0 5,413 0
30MAR26 117.50 C 0.00 0.00 0.00 22.64 -3.55 44 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 20.80 -3.43 45 0 4,043 0
30MAR26 122.50 C 0.00 0.00 0.00 19.04 -3.32 46 0 2,795 0
30MAR26 125.00 C 0.00 0.00 0.00 18.00 -2.56 50 0 30,868 0
30MAR26 127.50 C 0.00 0.00 0.00 15.80 -3.06 47 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 14.85 -2.39 50 0 9,801 0
30MAR26 132.50 C 13.06 14.07 13.06 13.08 -2.64 48 48 1,686 -18
30MAR26 135.00 C 11.88 12.52 11.88 11.76 -2.10 48 774 2,377 +578
30MAR26 137.50 C 10.61 11.52 10.61 10.54 -2.02 48 376 3,365 +250
30MAR26 140.00 C 10.35 10.44 9.60 9.70 -1.65 50 656 3,757 +512
30MAR26 142.50 C 9.42 9.42 8.67 8.54 -1.80 49 34 2,466 -31
30MAR26 145.00 C 7.19 8.32 7.19 7.69 -1.65 50 391 5,335 +285
30MAR26 147.50 C 0.00 0.00 0.00 6.97 -1.51 51 0 5,175 0
30MAR26 150.00 C 6.43 7.06 6.00 6.16 -1.41 50 1,160 11,436 +1,014
30MAR26 152.50 C 0.00 0.00 0.00 5.43 -1.54 50 0 1,842 0
30MAR26 155.00 C 5.37 5.37 5.37 4.77 -1.43 50 30 2,997 -30
30MAR26 157.50 C 5.11 5.11 4.84 4.18 -1.32 50 53 1,896 0
30MAR26 160.00 C 4.10 4.55 4.10 3.65 -1.22 50 13 29,887 +3
30MAR26 162.50 C 3.88 4.01 3.88 3.18 -1.12 50 50 8,330 0
30MAR26 165.00 C 3.84 3.84 3.84 2.77 -1.02 50 6 8,804 +6
30MAR26 167.50 C 0.00 0.00 0.00 2.40 -0.93 50 0 1,556 0
30MAR26 170.00 C 3.20 3.22 2.91 2.08 -0.84 50 558 1,981 +343
30MAR26 172.50 C 2.54 2.54 2.54 1.79 -0.77 50 60 926 0
30MAR26 175.00 C 2.33 2.42 2.33 1.54 -0.69 50 2 401 0
30MAR26 177.50 C 0.00 0.00 0.00 1.33 -0.62 50 0 493 0
30MAR26 180.00 C 0.00 0.00 0.00 1.14 -0.55 50 0 5,662 0
30MAR26 182.50 C 0.00 0.00 0.00 0.97 -0.50 50 0 351 0
30MAR26 185.00 C 1.63 1.66 1.63 0.83 -0.45 50 60 1,333 +30
30MAR26 187.50 C 0.00 0.00 0.00 0.71 -0.40 50 0 234 0
30MAR26 190.00 C 0.00 0.00 0.00 0.60 -0.36 50 0 331 0
30MAR26 192.50 C 0.00 0.00 0.00 0.51 -0.31 50 0 267 0
30MAR26 195.00 C 0.00 0.00 0.00 0.44 -0.27 50 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.37 -0.24 50 0 19 0
30MAR26 200.00 C 1.04 1.04 1.04 0.31 -0.22 50 4 1,794 +4
30MAR26 205.00 C 0.00 0.00 0.00 0.22 -0.17 50 0 107 0
30MAR26 210.00 C 0.00 0.00 0.00 0.16 -0.12 50 0 360 0
30MAR26 215.00 C 0.00 0.00 0.00 0.11 -0.09 50 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.08 -0.06 50 0 1,089 0
29APR26 80.00 C 0.00 0.00 0.00 58.37 -3.10 48 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 55.92 -3.09 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 54.31 -2.25 68 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 51.77 -2.36 63 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 49.39 -2.33 62 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 46.83 -2.50 57 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 44.59 -2.37 57 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 42.09 -2.53 54 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 40.38 -1.94 59 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 38.09 -1.97 57 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 34.95 -2.90 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 32.84 -2.85 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 30.78 -2.80 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 29.26 -2.27 51 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 27.07 -2.48 49 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 25.15 -2.48 49 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 23.94 -1.85 51 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 21.84 -2.18 49 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 19.34 -2.99 45 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 17.86 -2.85 45 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 16.99 -2.18 48 0 0 0
29APR26 132.50 C 15.66 15.66 15.66 15.13 -2.59 46 30 60 0
29APR26 135.00 C 14.36 14.87 14.36 13.88 -2.46 46 120 517 0
29APR26 137.50 C 13.18 13.97 13.18 12.71 -1.89 46 96 335 -42
29APR26 140.00 C 11.87 12.57 11.81 11.62 -1.82 46 213 303 +63
29APR26 142.50 C 11.18 11.40 10.97 10.63 -1.84 47 300 584 +300
29APR26 145.00 C 10.47 10.47 10.47 9.75 -1.63 47 24 569 0
29APR26 147.50 C 9.29 9.29 9.26 8.95 -1.62 47 54 278 +54
29APR26 150.00 C 8.44 8.44 8.44 8.18 -1.79 48 28 1,294 -6
29APR26 152.50 C 7.85 8.19 7.85 7.55 -1.48 48 34 448 +34
29APR26 155.00 C 7.25 7.27 7.17 6.93 -1.33 49 182 357 +125
29APR26 157.50 C 0.00 0.00 0.00 6.25 -1.25 49 0 684 0
29APR26 160.00 C 6.12 6.60 6.00 5.64 -1.16 49 26 1,120 +1
29APR26 162.50 C 5.70 5.70 5.70 5.08 -1.08 49 29 437 0
29APR26 165.00 C 0.00 0.00 0.00 4.56 -1.01 48 0 255 0
29APR26 167.50 C 0.00 0.00 0.00 4.10 -0.93 48 0 346 0
29APR26 170.00 C 0.00 0.00 0.00 3.67 -0.87 48 0 237 0
29APR26 172.50 C 4.05 4.05 4.05 3.29 -0.80 48 10 194 +10
29APR26 175.00 C 0.00 0.00 0.00 2.94 -0.74 48 0 172 0
29APR26 177.50 C 0.00 0.00 0.00 2.63 -0.67 48 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 2.34 -0.62 48 0 295 0
29APR26 182.50 C 0.00 0.00 0.00 2.09 -0.57 48 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 1.86 -0.52 48 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 1.65 -0.48 48 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 1.47 -0.43 48 0 81 0
29APR26 192.50 C 0.00 0.00 0.00 1.30 -0.40 48 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 1.16 -0.36 48 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 1.02 -0.33 48 0 0 0
29APR26 200.00 C 1.89 1.89 1.89 0.91 -0.29 48 1 202 +1
29APR26 205.00 C 0.00 0.00 0.00 0.71 -0.21 48 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 0.55 -0.18 48 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.43 -0.14 48 0 155 0
29APR26 220.00 C 1.09 1.09 1.09 0.33 -0.12 48 103 425 +38
28MAY26 115.00 C 0.00 0.00 0.00 28.59 -2.51 48 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 26.85 -2.44 48 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 25.94 -1.61 52 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 23.75 -2.13 49 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 21.49 -2.79 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 20.63 -2.11 49 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 19.37 -1.91 49 0 0 0
28MAY26 132.50 C 17.71 17.71 17.71 17.37 -2.51 47 26 56 +26
28MAY26 135.00 C 17.00 17.00 16.54 16.16 -1.83 47 34 171 +34
28MAY26 137.50 C 0.00 0.00 0.00 15.02 -1.75 47 0 229 0
28MAY26 140.00 C 14.86 14.86 14.86 13.94 -1.75 47 21 445 +21
28MAY26 142.50 C 0.00 0.00 0.00 12.92 -1.69 47 0 201 0
28MAY26 145.00 C 0.00 0.00 0.00 11.97 -1.68 47 0 144 0
28MAY26 147.50 C 11.78 11.78 11.78 11.16 -1.99 48 19 261 +19
28MAY26 150.00 C 0.00 0.00 0.00 10.40 -1.50 48 0 121 0
28MAY26 152.50 C 0.00 0.00 0.00 9.70 -1.55 48 0 231 0
28MAY26 155.00 C 0.00 0.00 0.00 9.06 -1.37 49 0 154 0
28MAY26 157.50 C 0.00 0.00 0.00 8.45 -1.30 49 0 12 0
28MAY26 160.00 C 8.87 8.87 8.15 7.84 -1.16 49 33 69 +33
28MAY26 162.50 C 7.62 7.91 7.54 7.21 -1.09 49 120 177 +90
28MAY26 165.00 C 0.00 0.00 0.00 6.62 -1.03 49 0 61 0
28MAY26 167.50 C 0.00 0.00 0.00 6.08 -0.76 49 0 69 0
28MAY26 170.00 C 0.00 0.00 0.00 5.58 -0.71 49 0 44 0
28MAY26 172.50 C 0.00 0.00 0.00 5.11 -0.67 49 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 4.68 -0.63 49 0 26 0
28MAY26 177.50 C 0.00 0.00 0.00 4.29 -0.59 49 0 62 0
29JUN26 42.00 C 0.00 0.00 0.00 96.26 -3.11 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 95.27 -3.11 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 94.29 -3.10 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 93.30 -3.10 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 92.31 -3.10 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 91.32 -3.10 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 90.33 -3.10 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 89.34 -3.11 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 88.35 -3.11 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 85.88 -3.11 43 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 83.41 -3.11 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 80.95 -3.10 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 78.48 -3.10 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 76.02 -3.10 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 73.57 -3.10 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 71.12 -3.10 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 68.68 -3.09 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 66.26 -3.08 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 63.73 -3.20 43 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 61.43 -3.09 47 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 59.59 -2.55 56 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 58.43 -1.35 67 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 55.81 -1.63 62 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 52.04 -3.10 47 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 51.37 -1.49 60 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 49.09 -1.53 59 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 46.37 -2.05 54 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 44.22 -2.05 53 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 42.12 -2.04 53 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 40.00 -2.09 52 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 36.76 -3.32 45 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 35.37 -2.75 48 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 34.53 -1.69 52 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 30.88 -3.50 44 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 29.59 -3.00 46 0 6,349 0
29JUN26 117.50 C 0.00 0.00 0.00 28.74 -2.13 49 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 26.99 -2.21 48 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 25.24 -2.36 48 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 23.01 -3.06 45 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 22.04 -2.55 47 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 20.54 -2.63 46 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 19.62 -2.20 47 0 1,080 0
29JUN26 135.00 C 18.19 18.47 18.19 17.91 -2.62 46 60 757 +60
29JUN26 137.50 C 16.25 16.25 16.25 16.78 -1.94 46 30 733 +30
29JUN26 140.00 C 16.05 16.39 15.84 15.88 -1.71 47 822 5,140 +622
29JUN26 142.50 C 0.00 0.00 0.00 14.76 -1.83 46 0 462 0
29JUN26 145.00 C 0.00 0.00 0.00 13.88 -2.25 47 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 13.06 -1.45 47 0 548 0
29JUN26 150.00 C 0.00 0.00 0.00 12.27 -1.39 47 0 10,733 0
29JUN26 152.50 C 0.00 0.00 0.00 11.56 -1.32 48 0 181 0
29JUN26 155.00 C 0.00 0.00 0.00 10.88 -1.27 48 0 367 0
29JUN26 157.50 C 10.00 10.00 10.00 10.25 -1.21 48 30 344 0
29JUN26 160.00 C 0.00 0.00 0.00 9.59 -1.23 48 0 675 0
29JUN26 162.50 C 0.00 0.00 0.00 8.92 -1.36 48 0 458 0
29JUN26 165.00 C 0.00 0.00 0.00 8.29 -1.30 48 0 5,220 0
29JUN26 167.50 C 0.00 0.00 0.00 7.70 -1.24 48 0 472 0
29JUN26 170.00 C 0.00 0.00 0.00 7.16 -0.93 48 0 2,284 0
29JUN26 172.50 C 0.00 0.00 0.00 6.64 -0.89 48 0 117 0
29JUN26 175.00 C 7.17 7.17 7.17 6.16 -0.85 48 60 95 -25
29JUN26 177.50 C 0.00 0.00 0.00 5.71 -0.81 48 0 6 0
29JUN26 180.00 C 0.00 0.00 0.00 5.30 -0.77 48 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 4.91 -0.73 48 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 4.54 -0.70 48 0 129 0
29JUN26 187.50 C 0.00 0.00 0.00 4.21 -0.66 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 3.89 -0.63 48 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 3.60 -0.60 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 3.33 -0.56 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 2.99 -0.62 48 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 2.76 -0.59 48 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 2.36 -0.52 48 0 101 0
29JUN26 210.00 C 3.41 3.41 3.41 2.01 -0.46 48 30 145 +30
29JUN26 215.00 C 0.00 0.00 0.00 1.71 -0.41 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.46 -0.35 48 0 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 83.87 -3.10 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 81.45 -3.09 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 79.04 -3.09 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 76.65 -3.08 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 74.27 -3.07 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 71.91 -3.07 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.58 -3.05 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.26 -3.04 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.98 -3.02 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.72 -3.01 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 60.50 -2.98 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 58.43 -2.85 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 56.17 -2.93 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 54.06 -2.91 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.43 -2.44 50 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 49.97 -2.85 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.05 -3.76 43 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 46.46 -2.38 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.31 -2.62 48 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 42.37 -2.69 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 40.30 -2.94 46 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 38.58 -2.89 46 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 36.60 -3.15 45 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 35.44 -2.64 47 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 33.42 -3.04 46 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 31.85 -3.04 46 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 30.51 -2.87 46 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 30.50 -1.41 50 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 28.02 -2.48 47 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 27.76 -1.38 49 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 25.45 -2.37 47 0 167 0
29SEP26 132.50 C 0.00 0.00 0.00 23.79 -2.77 46 0 326 0
29SEP26 135.00 C 0.00 0.00 0.00 22.62 -2.72 46 0 261 0
29SEP26 137.50 C 0.00 0.00 0.00 21.68 -1.77 46 0 391 0
29SEP26 140.00 C 21.50 21.50 21.50 20.68 -1.68 46 10 1,284 0
29SEP26 142.50 C 20.48 20.48 19.84 19.56 -1.80 46 468 1,417 +195
29SEP26 145.00 C 19.25 19.43 19.25 18.83 -1.60 47 2 163 +1
29SEP26 147.50 C 0.00 0.00 0.00 17.88 -1.65 47 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 17.16 -1.53 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 16.39 -1.49 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 15.66 -2.02 47 0 247 0
29SEP26 157.50 C 14.98 14.98 14.98 14.96 -1.43 48 30 218 0
29SEP26 160.00 C 0.00 0.00 0.00 14.30 -1.40 48 0 63 0
29SEP26 162.50 C 0.00 0.00 0.00 13.67 -1.37 48 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 13.03 -1.39 48 0 187 0
29SEP26 167.50 C 0.00 0.00 0.00 12.41 -1.38 48 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 11.78 -1.33 48 0 92 0
29SEP26 172.50 C 0.00 0.00 0.00 11.17 -1.29 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 10.60 -1.24 48 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 10.05 -0.87 48 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 9.53 -0.84 48 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 8.77 -1.08 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 8.57 -0.79 48 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 7.89 -0.99 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.70 -0.73 48 0 80 0
29SEP26 192.50 C 0.00 0.00 0.00 7.30 -0.71 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 6.91 -0.69 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 6.55 -0.66 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 6.21 -0.64 48 0 189 0
29SEP26 205.00 C 0.00 0.00 0.00 5.57 -0.59 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 5.00 -0.55 48 0 247 0
29SEP26 215.00 C 0.00 0.00 0.00 4.35 -0.64 47 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 3.90 -0.59 47 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 84.43 -3.08 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 82.08 -3.07 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 79.75 -3.06 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 77.44 -3.04 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 75.16 -3.02 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 72.90 -3.01 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 70.67 -3.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.48 -2.97 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.32 -2.95 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.19 -2.92 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.10 -2.90 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.05 -2.87 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.05 -2.84 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 56.08 -2.81 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.16 -2.77 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 52.28 -2.74 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.45 -2.70 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.66 -2.66 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.92 -2.62 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 45.23 -2.57 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 43.58 -2.53 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 41.98 -2.49 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 40.42 -2.45 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 38.39 -2.93 46 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 37.45 -2.36 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 35.63 -2.71 46 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 34.08 -2.84 46 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 33.10 -2.45 47 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 31.12 -3.10 45 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 30.28 -2.65 46 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 29.03 -2.65 46 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 28.07 -2.41 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 26.67 -1.76 46 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 25.65 -2.53 46 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 24.67 -1.64 46 0 528 0
30DEC26 142.50 C 0.00 0.00 0.00 23.74 -1.62 46 0 1,001 0
30DEC26 145.00 C 0.00 0.00 0.00 22.84 -1.60 47 0 545 0
30DEC26 147.50 C 0.00 0.00 0.00 21.99 -1.57 47 0 408 0
30DEC26 150.00 C 22.00 22.00 22.00 21.16 -1.56 47 50 459 +49
30DEC26 152.50 C 0.00 0.00 0.00 20.38 -1.55 47 0 513 0
30DEC26 155.00 C 20.18 20.18 20.18 19.63 -1.53 47 30 565 +30
30DEC26 157.50 C 19.38 19.38 19.38 18.91 -1.51 47 30 30 +30
30DEC26 160.00 C 18.29 18.29 18.01 18.01 -2.27 47 10 45 +10
30DEC26 162.50 C 0.00 0.00 0.00 17.56 -1.59 48 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 16.85 -1.53 48 0 35 0
30DEC26 167.50 C 0.00 0.00 0.00 16.32 -1.64 48 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 15.70 -1.55 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 15.17 -1.39 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 14.59 -1.31 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 13.99 -1.27 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 13.42 -1.23 48 0 1,744 0
30DEC26 182.50 C 0.00 0.00 0.00 12.49 -1.17 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 12.34 -0.77 48 0 9 0
30DEC26 187.50 C 0.00 0.00 0.00 11.83 -0.75 48 0 78 0
30DEC26 190.00 C 12.30 12.32 12.26 11.35 -0.73 48 178 196 +160
30DEC26 192.50 C 12.00 12.00 12.00 10.56 -1.03 47 17 17 +17
30DEC26 195.00 C 0.00 0.00 0.00 10.13 -1.00 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 9.71 -0.97 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 9.60 -0.65 48 0 76 0
TOTAL CALL 12,792 331,597 +5,350
06FEB26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
06FEB26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
06FEB26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,802 0
06FEB26 132.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 311 0
06FEB26 135.00 P 1.09 1.09 0.07 0.00 -0.17 0 144 1,941 -25
06FEB26 137.50 P 2.40 2.40 0.06 0.00 -0.55 0 1,411 1,324 +650
06FEB26 140.00 P 5.08 5.08 1.00 2.20 +0.83 0 821 0 -1,004
06FEB26 142.50 P 4.80 4.80 2.96 4.70 +1.95 0 165 0 -522
06FEB26 145.00 P 7.25 7.25 5.40 7.20 +2.67 0 29 0 -1,455
06FEB26 147.50 P 9.80 10.00 9.77 9.70 +2.97 0 7 0 -300
06FEB26 150.00 P 13.20 13.70 10.75 12.20 +3.07 0 11 0 -124
06FEB26 152.50 P 13.30 13.30 13.30 14.70 +3.10 0 4 0 -124
06FEB26 155.00 P 0.00 0.00 0.00 17.20 +3.10 0 0 0 -50
06FEB26 157.50 P 0.00 0.00 0.00 19.70 +3.10 0 0 0 -32
06FEB26 160.00 P 0.00 0.00 0.00 22.20 +3.10 0 0 0 0
06FEB26 162.50 P 0.00 0.00 0.00 24.70 +3.10 0 0 0 0
06FEB26 165.00 P 0.00 0.00 0.00 27.20 +3.10 0 0 0 0
06FEB26 167.50 P 0.00 0.00 0.00 29.70 +3.10 0 0 0 0
06FEB26 170.00 P 0.00 0.00 0.00 32.20 +3.10 0 0 0 0
06FEB26 172.50 P 0.00 0.00 0.00 34.70 +3.10 0 0 0 0
06FEB26 175.00 P 0.00 0.00 0.00 37.20 +3.10 0 0 0 0
06FEB26 177.50 P 0.00 0.00 0.00 39.70 +3.10 0 0 0 0
06FEB26 180.00 P 0.00 0.00 0.00 42.20 +3.10 0 0 0 0
06FEB26 182.50 P 0.00 0.00 0.00 44.70 +3.10 0 0 0 0
13FEB26 115.00 P 0.11 0.11 0.11 0.02 +0.01 53 10 10 +10
13FEB26 117.50 P 0.29 0.30 0.29 0.04 +0.01 51 90 90 +90
13FEB26 120.00 P 0.41 0.41 0.41 0.09 +0.02 51 30 30 +30
13FEB26 122.50 P 0.45 0.45 0.31 0.18 +0.05 51 10 10 +10
13FEB26 125.00 P 0.60 0.60 0.44 0.36 +0.11 51 95 180 +95
13FEB26 127.50 P 0.66 0.66 0.62 0.65 +0.19 51 25 159 +25
13FEB26 130.00 P 1.78 1.78 0.88 1.10 +0.32 51 454 661 +351
13FEB26 132.50 P 2.56 2.56 1.27 1.66 +0.42 50 285 325 +21
13FEB26 135.00 P 3.77 3.86 2.08 2.61 +0.70 51 518 448 +66
13FEB26 137.50 P 5.33 5.33 2.92 3.63 +0.85 50 502 1,298 +280
13FEB26 140.00 P 5.25 5.55 4.09 5.02 +1.24 50 87 362 +60
13FEB26 142.50 P 0.00 0.00 0.00 6.78 +1.65 52 0 464 0
13FEB26 145.00 P 0.00 0.00 0.00 8.72 +1.99 54 0 795 -1
13FEB26 147.50 P 0.00 0.00 0.00 10.26 +1.88 44 0 274 0
13FEB26 150.00 P 11.89 11.89 11.89 12.71 +2.40 51 11 83 0
13FEB26 152.50 P 0.00 0.00 0.00 14.99 +2.59 50 0 2 0
13FEB26 155.00 P 0.00 0.00 0.00 17.36 +2.76 51 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 19.77 +2.87 50 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 22.23 +2.96 51 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 24.71 +3.03 51 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 27.20 +3.06 0 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 29.70 +3.09 0 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 32.20 +3.10 0 0 0 0
13FEB26 172.50 P 0.00 0.00 0.00 34.70 +3.10 0 0 0 0
13FEB26 175.00 P 0.00 0.00 0.00 37.20 +3.10 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 883 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,102 0
26FEB26 100.00 P 0.15 0.15 0.15 0.01 0.00 49 2 3,834 -2
26FEB26 102.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 2,516 0
26FEB26 105.00 P 0.21 0.21 0.21 0.03 +0.01 47 3 2,185 0
26FEB26 107.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 1,637 0
26FEB26 110.00 P 0.32 0.32 0.32 0.10 +0.03 47 10 3,981 +10
26FEB26 112.50 P 0.00 0.00 0.00 0.17 +0.05 47 0 3,580 0
26FEB26 115.00 P 0.00 0.00 0.00 0.28 +0.07 47 0 2,079 0
26FEB26 117.50 P 0.00 0.00 0.00 0.45 +0.12 47 0 1,388 0
26FEB26 120.00 P 0.88 0.91 0.88 0.69 +0.17 47 90 4,583 0
26FEB26 122.50 P 1.64 1.64 1.04 1.03 +0.25 47 108 1,917 -53
26FEB26 125.00 P 2.12 2.12 1.42 1.48 +0.35 47 146 912 +8
26FEB26 127.50 P 2.76 2.76 1.95 2.06 +0.47 47 163 1,091 -132
26FEB26 130.00 P 3.67 3.81 2.56 2.66 +0.48 46 132 994 +6
26FEB26 132.50 P 4.38 4.38 3.36 3.63 +0.74 47 67 1,399 +17
26FEB26 135.00 P 4.88 4.88 4.10 4.58 +0.94 46 42 1,818 +9
26FEB26 137.50 P 6.10 6.10 5.20 5.78 +1.10 46 390 1,464 +300
26FEB26 140.00 P 7.37 7.48 6.44 7.24 +1.41 47 362 1,324 +134
26FEB26 142.50 P 9.85 9.85 7.75 8.74 +1.55 47 369 2,329 +214
26FEB26 145.00 P 9.81 10.25 9.81 10.20 +1.46 45 222 1,340 +181
26FEB26 147.50 P 0.00 0.00 0.00 11.92 +1.51 45 0 1,656 0
26FEB26 150.00 P 0.00 0.00 0.00 14.15 +2.18 47 0 2,193 0
26FEB26 152.50 P 0.00 0.00 0.00 16.12 +2.28 47 0 1,597 0
26FEB26 155.00 P 18.35 18.35 18.25 18.25 +2.43 47 40 3,983 -40
26FEB26 157.50 P 0.00 0.00 0.00 20.41 +2.52 46 0 903 0
26FEB26 160.00 P 0.00 0.00 0.00 22.69 +2.63 46 0 626 0
26FEB26 162.50 P 0.00 0.00 0.00 25.03 +2.73 46 0 392 0
26FEB26 165.00 P 0.00 0.00 0.00 27.41 +2.83 46 0 92 0
26FEB26 167.50 P 0.00 0.00 0.00 29.82 +2.89 46 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 32.27 +2.96 46 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 34.73 +3.00 46 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 37.21 +3.04 47 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 39.70 +3.07 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 42.20 +3.09 0 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 44.70 +3.10 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 47.20 +3.10 0 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 49.70 +3.10 0 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 52.20 +3.10 0 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 54.70 +3.10 0 0 60 0
26FEB26 195.00 P 0.00 0.00 0.00 57.20 +3.10 0 0 30 0
26FEB26 197.50 P 0.00 0.00 0.00 59.70 +3.10 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 62.20 +3.10 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 97 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 52.50 P 0.10 0.10 0.10 0.01 0.00 85 370 610 +273
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 171 0
30MAR26 65.00 P 0.15 0.15 0.15 0.01 0.00 67 50 903 +43
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,438 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 0.00 50 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.05 0.00 50 0 778 0
30MAR26 90.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.13 +0.01 50 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.19 +0.02 50 0 6,425 0
30MAR26 97.50 P 0.00 0.00 0.00 0.28 +0.03 50 0 2,993 0
30MAR26 100.00 P 0.76 0.76 0.76 0.40 +0.04 50 10 3,122 0
30MAR26 102.50 P 0.00 0.00 0.00 0.55 +0.06 50 0 2,418 0
30MAR26 105.00 P 1.06 1.06 1.06 0.75 +0.06 50 5 2,045 +5
30MAR26 107.50 P 0.00 0.00 0.00 1.00 +0.10 50 0 3,600 0
30MAR26 110.00 P 1.68 1.68 1.53 1.29 +0.11 50 77 22,929 +76
30MAR26 112.50 P 1.84 1.84 1.84 1.68 +0.16 50 38 3,782 +38
30MAR26 115.00 P 2.81 2.81 2.81 2.13 +0.22 50 3 9,732 -3
30MAR26 117.50 P 0.00 0.00 0.00 2.65 +0.25 50 0 19,305 0
30MAR26 120.00 P 3.12 3.29 3.12 3.27 +0.34 50 53 14,277 -37
30MAR26 122.50 P 4.26 4.26 3.86 3.96 +0.47 50 5 4,522 +5
30MAR26 125.00 P 4.58 4.65 4.46 4.71 +0.52 50 142 6,976 +69
30MAR26 127.50 P 0.00 0.00 0.00 5.63 +0.66 50 0 925 0
30MAR26 130.00 P 6.81 6.90 6.19 6.38 +0.75 49 42 8,655 -24
30MAR26 132.50 P 7.54 7.57 7.27 7.68 +0.86 50 1,359 2,098 +996
30MAR26 135.00 P 8.33 8.80 8.33 8.80 +0.92 50 226 2,211 -72
30MAR26 137.50 P 10.70 10.70 9.63 10.18 +1.08 51 1,300 1,728 +330
30MAR26 140.00 P 11.65 11.80 11.08 11.40 +0.98 50 421 1,999 -198
30MAR26 142.50 P 12.61 12.74 12.58 13.15 +1.33 51 397 1,405 -397
30MAR26 145.00 P 14.93 14.93 13.94 14.77 +2.11 52 429 877 +96
30MAR26 147.50 P 15.13 15.13 15.13 16.43 +1.44 52 30 916 +30
30MAR26 150.00 P 18.00 18.00 18.00 18.20 +1.57 52 1 3,331 -1
30MAR26 152.50 P 0.00 0.00 0.00 20.05 +1.72 53 0 457 0
30MAR26 155.00 P 0.00 0.00 0.00 21.84 +2.25 53 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 23.83 +2.44 53 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 25.97 +2.68 54 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 28.11 +2.86 55 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 30.14 +2.92 55 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 32.17 +2.86 54 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 34.48 +3.07 55 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 36.63 +3.07 55 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 38.85 +3.09 55 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 39.80 +1.82 38 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 43.47 +3.22 56 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 46.44 +3.89 63 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 47.60 +2.74 50 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 50.18 +2.96 53 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 52.56 +2.97 52 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 54.94 +2.97 52 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 57.72 +3.33 58 0 41 0
30MAR26 197.50 P 0.00 0.00 0.00 59.91 +3.10 54 0 65 0
30MAR26 200.00 P 0.00 0.00 0.00 62.22 +2.97 49 0 150 0
30MAR26 205.00 P 0.00 0.00 0.00 67.20 +3.04 0 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 72.20 +3.09 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 77.20 +3.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 82.20 +3.10 0 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 42 0
29APR26 82.50 P 0.00 0.00 0.00 0.10 +0.02 48 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.15 +0.03 48 0 99 0
29APR26 87.50 P 0.00 0.00 0.00 0.21 +0.04 48 0 101 0
29APR26 90.00 P 0.00 0.00 0.00 0.30 +0.06 48 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 0.41 +0.08 48 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.53 +0.08 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.71 +0.12 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.94 +0.15 48 0 23 0
29APR26 102.50 P 0.00 0.00 0.00 1.22 +0.22 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.53 +0.21 48 0 47 0
29APR26 107.50 P 2.43 2.43 2.43 1.93 +0.28 48 2 843 0
29APR26 110.00 P 0.00 0.00 0.00 2.35 +0.30 48 0 592 0
29APR26 112.50 P 2.93 2.93 2.93 2.88 +0.39 48 100 530 0
29APR26 115.00 P 3.42 3.42 3.42 3.44 +0.42 48 20 960 +20
29APR26 117.50 P 0.00 0.00 0.00 4.13 +0.54 48 0 491 0
29APR26 120.00 P 4.62 4.62 4.62 4.82 +0.54 49 4 446 +4
29APR26 122.50 P 0.00 0.00 0.00 5.69 +0.71 49 0 1,239 0
29APR26 125.00 P 0.00 0.00 0.00 6.56 +0.92 49 0 519 0
29APR26 127.50 P 0.00 0.00 0.00 7.58 +0.86 49 0 1,048 0
29APR26 130.00 P 8.39 8.39 8.39 8.64 +0.92 49 29 7,383 0
29APR26 132.50 P 9.80 9.80 9.48 9.79 +1.00 49 143 417 +54
29APR26 135.00 P 10.56 10.96 10.56 11.06 +1.16 49 106 354 +45
29APR26 137.50 P 12.10 12.32 11.95 12.34 +1.17 49 84 227 -4
29APR26 140.00 P 14.05 14.05 13.36 13.79 +1.63 49 88 564 +45
29APR26 142.50 P 15.35 15.35 14.86 15.14 +1.59 49 210 543 +13
29APR26 145.00 P 16.95 16.95 16.56 16.81 +1.48 50 132 940 -120
29APR26 147.50 P 0.00 0.00 0.00 18.48 +1.66 50 0 940 0
29APR26 150.00 P 0.00 0.00 0.00 20.16 +2.21 50 0 439 0
29APR26 152.50 P 0.00 0.00 0.00 21.95 +2.37 50 0 380 0
29APR26 155.00 P 0.00 0.00 0.00 23.81 +2.57 51 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 25.67 +2.62 51 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 27.66 +2.81 51 0 197 0
29APR26 162.50 P 0.00 0.00 0.00 29.69 +2.98 52 0 273 0
29APR26 165.00 P 0.00 0.00 0.00 31.72 +3.05 52 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 33.86 +3.22 53 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 35.96 +3.32 53 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 38.19 +3.45 54 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 40.45 +3.61 54 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 42.37 +3.41 53 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 44.56 +3.39 53 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 46.56 +3.17 52 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 49.13 +3.52 54 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 51.42 +3.53 54 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 52.92 +2.72 48 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 55.29 +2.78 48 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 57.72 +2.88 48 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 60.06 +2.84 48 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 62.48 +2.88 48 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 68.80 +4.40 64 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 72.26 +3.00 48 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 77.22 +3.05 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 82.20 +3.08 0 0 0 0
28MAY26 115.00 P 4.68 5.04 4.68 4.97 +0.74 49 4 4 +4
28MAY26 117.50 P 0.00 0.00 0.00 5.69 +0.62 49 0 0 0
28MAY26 120.00 P 6.18 6.37 6.18 6.49 +0.70 49 6 267 +6
28MAY26 122.50 P 0.00 0.00 0.00 7.38 +0.72 49 0 63 0
28MAY26 125.00 P 8.12 8.12 8.12 8.43 +1.17 49 50 168 +50
28MAY26 127.50 P 9.64 9.64 9.63 9.47 +0.98 49 60 60 +30
28MAY26 130.00 P 10.80 10.80 10.80 10.43 +1.18 49 30 629 +30
28MAY26 132.50 P 11.93 11.93 11.93 11.89 +1.22 50 30 1,407 -30
28MAY26 135.00 P 13.40 13.40 12.35 13.20 +1.29 50 90 2,348 0
28MAY26 137.50 P 14.80 14.80 13.95 14.49 +1.30 50 140 1,223 -10
28MAY26 140.00 P 0.00 0.00 0.00 15.96 +1.47 50 0 196 0
28MAY26 142.50 P 0.00 0.00 0.00 17.45 +1.65 50 0 351 0
28MAY26 145.00 P 0.00 0.00 0.00 18.40 +0.99 49 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 20.01 +1.66 49 0 155 0
28MAY26 150.00 P 0.00 0.00 0.00 22.30 +2.40 51 0 140 0
28MAY26 152.50 P 0.00 0.00 0.00 23.99 +2.45 51 0 72 0
28MAY26 155.00 P 0.00 0.00 0.00 25.79 +2.60 51 0 87 0
28MAY26 157.50 P 0.00 0.00 0.00 27.48 +2.61 51 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 29.54 +2.85 51 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 31.45 +2.94 52 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 32.08 +1.75 47 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 34.16 +1.89 47 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 36.62 +2.37 49 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 39.69 +3.46 53 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 41.87 +3.65 54 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 43.19 +2.86 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 199 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 71 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 48 0 1,182 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 +0.02 48 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.03 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.22 +0.03 48 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.31 +0.05 48 0 391 0
29JUN26 80.00 P 0.00 0.00 0.00 0.40 +0.05 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.54 +0.08 48 0 574 0
29JUN26 85.00 P 1.01 1.01 1.01 0.69 +0.09 48 1 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.89 +0.13 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 1.07 +0.10 48 0 6,868 0
29JUN26 92.50 P 0.00 0.00 0.00 1.39 +0.20 48 0 778 0
29JUN26 95.00 P 0.00 0.00 0.00 1.69 +0.21 48 0 753 0
29JUN26 97.50 P 2.42 2.42 2.42 2.06 +0.28 48 100 538 0
29JUN26 100.00 P 0.00 0.00 0.00 2.48 +0.31 48 0 4,650 0
29JUN26 102.50 P 0.00 0.00 0.00 2.92 +0.35 48 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 3.47 +0.44 48 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.87 +0.30 47 0 1,231 0
29JUN26 110.00 P 5.10 5.10 5.10 4.69 +0.58 48 2 12,578 +2
29JUN26 112.50 P 5.12 5.12 5.12 5.40 +0.63 48 1 2,876 0
29JUN26 115.00 P 6.95 6.95 6.89 6.12 +0.57 48 60 8,872 0
29JUN26 117.50 P 0.00 0.00 0.00 7.02 +0.73 48 0 1,711 0
29JUN26 120.00 P 0.00 0.00 0.00 7.91 +0.86 48 0 388 0
29JUN26 122.50 P 0.00 0.00 0.00 8.84 +0.85 48 0 200 0
29JUN26 125.00 P 0.00 0.00 0.00 9.93 +0.98 49 0 1,575 0
29JUN26 127.50 P 0.00 0.00 0.00 11.03 +1.04 49 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 12.15 +1.24 49 0 793 0
29JUN26 132.50 P 14.56 14.56 14.56 13.44 +1.34 49 30 622 0
29JUN26 135.00 P 14.16 14.16 14.16 14.74 +1.37 49 30 1,124 0
29JUN26 137.50 P 15.96 16.06 15.69 15.88 +1.18 48 400 939 +319
29JUN26 140.00 P 17.10 17.33 17.10 17.33 +1.22 49 326 2,189 +276
29JUN26 142.50 P 0.00 0.00 0.00 19.02 +1.43 49 0 219 0
29JUN26 145.00 P 0.00 0.00 0.00 20.53 +1.40 49 0 859 0
29JUN26 147.50 P 0.00 0.00 0.00 21.49 +0.79 48 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 23.83 +2.24 50 0 659 0
29JUN26 152.50 P 0.00 0.00 0.00 25.53 +2.29 50 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 26.20 +1.31 47 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 29.09 +2.55 50 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 29.90 +1.63 47 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 31.81 +1.72 47 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 34.03 +2.11 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 35.92 +2.17 48 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 37.94 +2.29 48 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 40.88 +3.25 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 41.87 +2.25 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 43.79 +2.18 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 45.97 +2.34 48 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 48.03 +2.28 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 51.55 +3.68 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 52.36 +2.37 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 54.59 +2.46 48 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 58.36 +4.03 55 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 60.60 +4.04 55 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 62.86 +4.07 55 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 65.14 +4.10 55 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 69.72 +4.12 56 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 74.39 +4.14 56 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 79.02 +4.09 56 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 83.73 +4.03 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 +0.05 48 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.41 +0.06 48 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.53 +0.08 48 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.68 +0.09 48 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.85 +0.11 48 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.07 +0.14 48 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.29 +0.11 48 0 3,845 0
29SEP26 82.50 P 0.00 0.00 0.00 1.59 +0.21 48 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.90 +0.22 48 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 2.25 +0.26 48 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.68 +0.32 48 0 574 0
29SEP26 92.50 P 0.00 0.00 0.00 3.11 +0.33 48 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.62 +0.42 48 0 284 0
29SEP26 97.50 P 0.00 0.00 0.00 4.19 +0.48 48 0 255 0
29SEP26 100.00 P 5.00 5.00 5.00 4.76 +0.36 48 2 4,979 +2
29SEP26 102.50 P 0.00 0.00 0.00 5.42 +0.59 48 0 1,571 0
29SEP26 105.00 P 0.00 0.00 0.00 5.99 +0.50 47 0 2,589 0
29SEP26 107.50 P 0.00 0.00 0.00 6.89 +0.69 48 0 1,838 0
29SEP26 110.00 P 0.00 0.00 0.00 7.68 +0.76 48 0 1,945 0
29SEP26 112.50 P 8.30 8.42 8.30 8.58 +0.89 48 101 1,609 +101
29SEP26 115.00 P 0.00 0.00 0.00 9.50 +1.01 48 0 1,676 0
29SEP26 117.50 P 0.00 0.00 0.00 10.44 +0.78 48 0 831 0
29SEP26 120.00 P 11.81 11.81 11.81 11.46 +0.91 48 30 362 +30
29SEP26 122.50 P 12.36 12.36 12.36 12.53 +1.30 48 45 236 0
29SEP26 125.00 P 13.48 13.48 13.48 13.68 +1.06 48 45 359 +45
29SEP26 127.50 P 14.66 14.66 14.66 14.88 +1.08 48 45 75 +45
29SEP26 130.00 P 15.91 15.91 15.91 16.13 +1.13 48 45 2,524 -1
29SEP26 132.50 P 17.21 17.21 17.21 17.44 +1.17 48 45 193 +45
29SEP26 135.00 P 18.31 18.57 18.31 18.81 +1.22 49 46 356 +45
29SEP26 137.50 P 19.96 19.98 19.96 20.19 +1.22 49 45 284 0
29SEP26 140.00 P 21.42 21.62 21.19 21.52 +1.17 48 545 3,135 +271
29SEP26 142.50 P 0.00 0.00 0.00 23.23 +1.40 49 0 1,184 0
29SEP26 145.00 P 0.00 0.00 0.00 24.76 +1.38 49 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 26.30 +2.10 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 27.04 +1.35 47 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 28.55 +1.33 47 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 30.28 +1.39 47 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 32.07 +1.51 47 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 33.73 +1.49 47 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 35.63 +1.71 47 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 37.48 +1.82 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.40 +1.90 48 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 41.19 +1.84 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 43.05 +1.85 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 45.00 +1.94 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 47.00 +2.06 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 49.01 +2.08 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 51.02 +2.09 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 54.63 +3.69 52 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 55.07 +2.12 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 57.21 +2.23 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 59.34 +2.30 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 61.49 +2.32 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 63.63 +2.32 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 65.79 +2.34 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 70.21 +2.45 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 76.56 +4.38 54 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 79.24 +2.55 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 86.08 +4.87 56 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 +0.05 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.46 +0.06 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.58 +0.07 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.73 +0.07 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.94 +0.13 48 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.14 +0.12 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.40 +0.16 48 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.66 +0.18 47 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.97 +0.18 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.36 +0.19 48 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 2.73 +0.19 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 3.16 +0.26 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.60 +0.27 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.16 +0.37 47 0 888 0
30DEC26 92.50 P 0.00 0.00 0.00 4.88 +0.52 48 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 5.47 +0.54 48 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 5.99 +0.48 47 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 6.93 +0.72 48 0 248 0
30DEC26 102.50 P 0.00 0.00 0.00 7.66 +0.72 48 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 8.45 +0.77 48 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 8.87 +0.44 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 9.97 +0.63 47 0 126 0
30DEC26 112.50 P 0.00 0.00 0.00 10.79 +0.53 47 0 180 0
30DEC26 115.00 P 0.00 0.00 0.00 12.17 +0.87 48 0 117 0
30DEC26 117.50 P 0.00 0.00 0.00 13.21 +1.11 48 0 1 0
30DEC26 120.00 P 14.20 14.20 13.67 13.67 +0.48 46 11 99 +8
30DEC26 122.50 P 0.00 0.00 0.00 15.45 +1.16 48 0 150 0
30DEC26 125.00 P 0.00 0.00 0.00 16.47 +1.02 48 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 17.72 +1.50 48 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 19.02 +1.08 48 0 42 0
30DEC26 132.50 P 0.00 0.00 0.00 20.37 +1.12 48 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 21.77 +1.16 48 0 123 0
30DEC26 137.50 P 0.00 0.00 0.00 23.40 +1.14 49 0 163 0
30DEC26 140.00 P 0.00 0.00 0.00 24.70 +1.23 48 0 4,210 0
30DEC26 142.50 P 0.00 0.00 0.00 26.36 +1.39 48 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 27.94 +1.42 49 0 6,870 0
30DEC26 147.50 P 0.00 0.00 0.00 29.51 +1.41 49 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 30.81 +1.86 48 0 341 0
30DEC26 152.50 P 0.00 0.00 0.00 31.70 +1.23 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 33.40 +1.36 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 35.18 +1.45 47 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 37.20 +1.78 48 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 38.75 +1.63 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.47 +1.65 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 42.32 +1.79 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 44.94 +2.62 49 0 4 0
30DEC26 172.50 P 0.00 0.00 0.00 46.05 +1.87 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 47.92 +1.88 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 49.80 +1.89 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 53.17 +3.38 50 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 53.67 +2.00 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 55.69 +2.12 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 57.71 +2.12 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.27 +3.67 51 0 4 0
30DEC26 192.50 P 0.00 0.00 0.00 61.77 +2.14 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 63.81 +2.16 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 65.86 +2.17 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.03 +4.30 52 0 5 0
TOTAL PUT 15,096 398,377 +1,257
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$ 239.40
26FEB26 167.50 C 0.00 0.00 0.00 74.36 -2.18 114 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 69.71 -3.43 57 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 69.26 -1.41 105 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 64.85 -3.36 63 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 62.31 -3.44 58 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 61.51 -1.39 91 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 57.42 -3.46 58 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 56.65 -3.14 85 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 53.06 -3.00 67 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 51.72 -1.97 79 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 48.27 -3.06 64 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 46.90 -1.38 74 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 44.20 -2.51 69 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 40.94 -3.12 57 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 37.69 -2.36 67 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 31.98 -4.93 54 0 232 0
26FEB26 215.00 C 0.00 0.00 0.00 28.21 -2.66 56 0 152 0
26FEB26 220.00 C 0.00 0.00 0.00 24.00 -4.89 53 0 300 0
26FEB26 225.00 C 22.50 22.50 22.50 20.69 -3.11 54 8 362 0
26FEB26 230.00 C 17.62 18.09 17.62 18.09 -2.56 57 60 495 +54
26FEB26 235.00 C 14.20 16.42 14.20 15.33 -2.45 57 187 662 +66
26FEB26 240.00 C 11.41 14.23 11.18 12.76 -2.42 57 198 1,017 +4
26FEB26 245.00 C 10.92 11.00 10.92 10.78 -2.09 58 26 1,209 +22
26FEB26 250.00 C 8.10 10.25 8.00 8.97 -1.85 59 516 929 +83
26FEB26 255.00 C 6.81 8.52 6.42 7.28 -1.74 58 174 645 0
26FEB26 260.00 C 6.00 6.90 5.43 5.95 -1.59 59 49 708 -35
26FEB26 265.00 C 4.22 5.70 4.22 4.76 -1.47 59 68 952 +20
26FEB26 270.00 C 3.75 4.59 3.60 3.77 -1.41 58 107 1,903 -3
26FEB26 275.00 C 3.34 3.34 3.31 2.96 -1.31 58 101 763 +100
26FEB26 280.00 C 1.99 2.84 1.99 2.31 -1.15 58 31 821 +11
26FEB26 285.00 C 2.65 2.65 2.65 1.78 -0.98 58 2 293 -2
26FEB26 290.00 C 0.00 0.00 0.00 1.37 -0.82 58 0 883 0
26FEB26 295.00 C 1.55 1.55 1.55 1.04 -0.68 58 2 643 0
26FEB26 300.00 C 1.26 1.35 1.26 0.79 -0.56 58 10 464 0
26FEB26 310.00 C 0.00 0.00 0.00 0.43 -0.38 58 0 770 0
26FEB26 320.00 C 0.92 0.92 0.92 0.24 -0.23 58 10 1,528 -10
26FEB26 330.00 C 0.00 0.00 0.00 0.13 -0.14 58 0 1,482 0
26FEB26 340.00 C 0.00 0.00 0.00 0.06 -0.10 57 0 1,034 0
26FEB26 350.00 C 0.00 0.00 0.00 0.03 -0.06 57 0 723 0
30MAR26 85.00 C 0.00 0.00 0.00 156.78 -1.54 171 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 152.58 -3.08 122 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 152.57 -1.58 175 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 147.27 -3.41 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 146.96 -1.64 157 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 144.57 -1.13 154 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 142.33 -1.50 154 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 140.04 -1.80 153 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 135.12 -3.83 100 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 134.83 -0.91 142 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 129.85 -4.43 64 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 128.95 -1.79 123 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 125.44 -4.45 99 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 125.43 -0.36 135 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 122.00 -1.31 120 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 119.57 -2.44 118 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 117.71 -0.63 122 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 113.55 -3.89 98 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 112.19 -1.19 110 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 109.92 -0.99 110 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 105.60 -3.69 81 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 104.85 -1.12 103 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 101.45 -2.06 90 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 100.22 -2.27 101 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 97.29 -1.32 94 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 93.48 -3.91 76 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 90.60 -4.50 67 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 90.59 -2.46 93 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 85.55 -4.47 61 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 83.93 -3.80 72 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 80.80 -4.81 62 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 80.71 -2.20 83 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 78.40 +0.34 82 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 75.55 -0.99 77 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 71.96 -2.08 66 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 70.92 -2.38 74 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 68.30 0.00 71 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 66.76 -1.53 74 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 62.71 -2.14 62 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 62.30 -2.54 72 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 58.48 -2.45 62 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 57.98 -2.94 70 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 55.18 -1.83 66 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 53.53 -2.86 68 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 51.58 -2.59 67 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 49.81 -2.63 68 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 46.75 -2.39 63 0 618 0
30MAR26 205.00 C 0.00 0.00 0.00 42.71 -1.64 61 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 40.06 -1.67 64 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 37.17 -0.46 65 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 33.84 -1.22 64 0 499 0
30MAR26 225.00 C 0.00 0.00 0.00 30.98 -2.50 64 0 186 0
30MAR26 230.00 C 25.89 27.93 25.89 27.90 -1.18 63 120 631 +20
30MAR26 235.00 C 22.61 25.30 22.45 24.55 -1.91 61 56 1,074 +38
30MAR26 240.00 C 21.35 23.32 21.35 22.27 -1.90 61 238 2,167 +60
30MAR26 245.00 C 18.90 21.22 18.90 20.16 -1.59 61 148 953 +58
30MAR26 250.00 C 16.94 19.21 16.88 18.15 -1.67 61 95 794 +1
30MAR26 255.00 C 16.20 16.20 16.20 16.34 -1.61 61 2 663 0
30MAR26 260.00 C 13.30 14.82 13.30 14.82 -1.52 62 83 552 +32
30MAR26 265.00 C 14.06 14.06 13.45 13.24 -1.41 62 31 459 +1
30MAR26 270.00 C 11.07 12.83 11.07 11.95 -1.39 62 77 535 -16
30MAR26 275.00 C 10.31 11.60 10.31 10.71 -1.37 62 90 583 +23
30MAR26 280.00 C 9.20 9.38 9.20 9.59 -1.32 62 35 1,355 -27
30MAR26 285.00 C 0.00 0.00 0.00 8.52 -1.21 62 0 748 0
30MAR26 290.00 C 7.40 8.00 7.40 7.55 -1.12 62 231 651 +72
30MAR26 295.00 C 6.72 6.72 6.72 6.68 -1.03 62 14 413 +9
30MAR26 300.00 C 6.20 6.47 6.07 5.90 -0.94 62 41 1,234 0
30MAR26 310.00 C 0.00 0.00 0.00 4.58 -0.79 62 0 1,360 0
30MAR26 320.00 C 0.00 0.00 0.00 3.54 -0.65 62 0 730 0
30MAR26 330.00 C 0.00 0.00 0.00 2.72 -0.53 62 0 1,350 0
30MAR26 340.00 C 2.99 2.99 2.99 2.08 -0.43 62 22 1,104 -6
30MAR26 350.00 C 0.00 0.00 0.00 1.58 -0.35 62 0 294 0
30MAR26 360.00 C 0.00 0.00 0.00 1.20 -0.28 62 0 618 0
30MAR26 370.00 C 0.00 0.00 0.00 0.91 -0.22 62 0 791 0
29APR26 170.00 C 0.00 0.00 0.00 71.96 -3.99 49 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 70.92 -2.65 57 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 69.13 -1.89 59 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 67.82 -1.05 62 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 63.12 -3.67 50 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 62.72 -2.12 58 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 62.71 -1.58 65 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 60.93 -0.77 65 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 58.88 -0.86 65 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 54.18 -2.56 55 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 54.17 -1.18 61 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 53.33 -1.68 64 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 48.52 -4.22 54 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 45.23 -2.94 55 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 43.36 -1.48 59 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 41.52 -2.34 62 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 36.82 -2.05 58 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 33.59 -4.75 57 0 59 0
29APR26 230.00 C 32.34 32.34 32.34 31.73 -3.70 58 60 68 +60
29APR26 235.00 C 29.60 30.20 29.60 29.42 -1.71 59 16 120 0
29APR26 240.00 C 25.59 27.40 25.59 27.16 -1.78 59 91 160 +60
29APR26 245.00 C 0.00 0.00 0.00 25.20 -1.56 59 0 290 0
29APR26 250.00 C 23.00 23.00 23.00 23.06 -1.70 59 7 435 +7
29APR26 255.00 C 0.00 0.00 0.00 21.25 -1.70 59 0 146 0
29APR26 260.00 C 0.00 0.00 0.00 19.59 -1.57 59 0 153 0
29APR26 265.00 C 0.00 0.00 0.00 18.05 -1.52 60 0 191 0
29APR26 270.00 C 0.00 0.00 0.00 16.64 -1.39 60 0 245 0
29APR26 275.00 C 0.00 0.00 0.00 15.33 -1.29 60 0 192 0
29APR26 280.00 C 0.00 0.00 0.00 14.02 -1.48 60 0 100 0
29APR26 285.00 C 0.00 0.00 0.00 12.79 -1.52 60 0 45 0
29APR26 290.00 C 12.10 12.10 12.10 11.65 -0.68 60 1 149 0
29APR26 295.00 C 0.00 0.00 0.00 10.61 -1.16 60 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 9.65 -1.28 60 0 35 0
29APR26 310.00 C 0.00 0.00 0.00 7.97 -1.12 60 0 213 0
29APR26 320.00 C 0.00 0.00 0.00 6.56 -0.98 60 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 5.38 -0.86 60 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 4.28 -0.72 59 0 60 0
29APR26 350.00 C 0.00 0.00 0.00 3.50 -0.62 59 0 80 0
28MAY26 150.00 C 0.00 0.00 0.00 91.76 -4.03 51 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 90.94 -2.93 62 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 87.49 -5.05 54 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 85.71 -3.38 57 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 85.70 -0.14 67 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 84.31 +0.61 70 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 80.61 -0.56 63 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 78.40 -1.62 62 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 75.69 -1.16 59 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 75.68 -0.59 67 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 71.27 -2.58 58 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 71.26 -1.07 64 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 67.58 -1.29 58 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 66.28 -0.74 60 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 64.80 -1.48 61 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 63.25 -1.78 62 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 60.42 -1.25 59 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 60.29 -1.09 63 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 55.29 -6.08 55 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 55.28 -2.22 59 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 55.27 +0.27 63 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 51.98 +0.17 63 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 48.73 -0.05 62 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 45.83 -0.06 62 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 41.30 -1.86 58 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 40.24 -0.25 62 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 37.66 -0.33 61 0 30 0
28MAY26 235.00 C 0.00 0.00 0.00 34.13 -1.98 59 0 30 0
28MAY26 240.00 C 0.00 0.00 0.00 31.96 -1.87 59 0 30 0
28MAY26 245.00 C 27.99 27.99 27.99 30.01 -1.71 60 30 60 0
28MAY26 250.00 C 26.12 28.37 26.12 27.96 -1.73 60 60 60 -30
28MAY26 255.00 C 0.00 0.00 0.00 26.15 -1.59 60 0 0 0
28MAY26 260.00 C 24.94 24.94 24.94 24.45 -1.68 60 30 60 0
28MAY26 265.00 C 0.00 0.00 0.00 23.06 -1.41 60 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 21.40 -1.43 60 0 62 0
28MAY26 275.00 C 0.00 0.00 0.00 19.97 -1.55 60 0 30 0
28MAY26 280.00 C 0.00 0.00 0.00 18.55 -1.61 60 0 120 0
28MAY26 285.00 C 0.00 0.00 0.00 17.22 -0.68 60 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 15.97 -1.72 60 0 120 0
28MAY26 295.00 C 0.00 0.00 0.00 14.81 -0.96 60 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 13.73 -1.03 60 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 11.78 -1.42 60 0 60 0
28MAY26 320.00 C 0.00 0.00 0.00 10.09 -1.28 60 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 8.62 -1.16 60 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 7.15 -1.01 59 0 16 0
29JUN26 120.00 C 0.00 0.00 0.00 122.65 -0.72 72 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 119.57 -2.96 64 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 117.71 -1.80 68 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 113.82 -4.62 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 113.81 -1.56 71 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 111.10 -0.39 68 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 109.45 -2.03 71 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 104.85 -3.83 56 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 104.68 -0.63 68 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 100.32 -4.98 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 98.77 -3.72 60 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 95.64 -3.46 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 93.93 -4.46 57 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 92.75 -2.75 62 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 90.39 -2.15 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 88.08 -1.01 59 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 86.42 -2.36 61 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 84.31 -2.15 60 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 81.10 -2.20 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 79.07 -3.81 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 76.83 -4.30 55 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 75.68 -1.69 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 74.44 -2.23 59 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 74.04 +0.80 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 72.27 -0.14 63 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 67.60 -4.09 56 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 65.82 -2.71 56 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 64.25 -3.26 56 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 62.09 -2.54 55 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 62.08 -2.54 59 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 59.29 -2.18 57 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 59.28 -0.50 60 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 55.37 -2.86 55 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 52.49 -4.06 56 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 50.69 -2.72 58 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 49.76 +0.20 62 0 9 0
29JUN26 220.00 C 0.00 0.00 0.00 45.60 -1.31 59 0 117 0
29JUN26 225.00 C 0.00 0.00 0.00 41.79 -2.76 56 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 39.92 -2.02 57 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 38.24 -1.39 59 0 40 0
29JUN26 240.00 C 36.30 36.30 36.30 36.30 -1.76 59 1 10 +1
29JUN26 245.00 C 0.00 0.00 0.00 34.01 -1.91 59 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 32.16 -1.80 59 0 38 0
29JUN26 255.00 C 30.14 30.61 30.14 30.28 -1.84 59 90 280 +90
29JUN26 260.00 C 0.00 0.00 0.00 28.72 -1.65 59 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 27.11 -1.61 60 0 60 0
29JUN26 270.00 C 24.18 24.18 24.18 25.61 -1.56 60 30 61 +30
29JUN26 275.00 C 0.00 0.00 0.00 24.18 -1.40 60 0 180 0
29JUN26 280.00 C 0.00 0.00 0.00 22.09 -2.11 59 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 21.36 -0.66 60 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 20.04 -1.82 60 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 18.80 -1.01 60 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 17.57 -1.75 60 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 15.50 -1.56 60 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 13.61 -1.44 60 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 11.94 -1.32 59 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 10.47 -1.21 59 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 8.91 -1.37 59 0 37 0
29JUN26 360.00 C 0.00 0.00 0.00 7.80 -0.99 59 0 44 0
29JUN26 370.00 C 0.00 0.00 0.00 6.83 -1.13 59 0 262 0
29SEP26 150.00 C 0.00 0.00 0.00 98.09 -3.18 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 97.30 -2.90 59 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 95.49 -2.78 59 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 94.56 -1.77 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 91.57 -3.88 59 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 89.46 -3.12 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 88.48 -1.19 60 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 86.16 -2.78 58 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 85.51 +0.05 61 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 82.44 -1.17 58 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 81.05 -2.55 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 78.76 -3.24 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 77.04 -1.53 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 75.81 -2.56 58 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 73.14 -2.33 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 72.67 -2.03 58 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 71.42 -1.04 58 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 68.87 -2.12 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 68.86 -0.69 59 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 67.04 -1.09 58 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 66.88 -0.66 60 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 62.22 -1.95 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 62.02 +0.61 61 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 57.14 -2.05 58 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 56.84 +0.39 61 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 52.38 -2.44 58 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 50.88 -0.98 59 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 48.23 -1.46 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 47.81 +0.17 60 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 44.64 -1.95 59 0 126 0
29SEP26 250.00 C 0.00 0.00 0.00 42.78 -1.90 59 0 107 0
29SEP26 255.00 C 0.00 0.00 0.00 40.99 -1.87 59 0 190 0
29SEP26 260.00 C 0.00 0.00 0.00 39.30 -1.83 59 0 113 0
29SEP26 265.00 C 0.00 0.00 0.00 37.68 -1.80 59 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 36.13 -1.76 59 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 34.62 -1.75 60 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 32.38 -2.54 59 0 42 0
29SEP26 285.00 C 0.00 0.00 0.00 31.53 -2.66 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 29.96 -2.76 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 28.81 -1.53 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 27.95 -1.99 60 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 25.53 -1.80 60 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 23.32 -1.82 60 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 21.30 -1.73 60 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 19.45 -1.64 60 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 17.77 -1.54 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 91.95 -2.75 59 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 90.19 -1.57 58 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 88.99 -2.46 59 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 87.76 -2.11 59 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 85.85 -2.47 59 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 84.21 -2.57 59 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 82.67 -1.13 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 79.86 -3.93 56 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 79.28 -2.27 58 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 77.90 -3.64 58 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 76.90 -3.07 58 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 76.62 -0.58 60 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 74.27 -2.92 58 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 71.42 -2.53 56 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 70.21 -1.17 58 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 67.64 -3.11 58 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 64.66 -1.89 57 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 63.31 -2.97 59 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 61.12 -1.87 59 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 58.73 -3.29 58 0 3 0
30DEC26 235.00 C 59.01 59.01 59.01 56.81 -2.20 58 2 2 +2
30DEC26 240.00 C 0.00 0.00 0.00 53.96 -3.10 58 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 52.92 -0.95 59 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 51.25 -2.47 59 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 49.50 -1.74 59 0 1,382 0
30DEC26 260.00 C 0.00 0.00 0.00 47.76 -1.80 59 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 46.20 -1.77 59 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 44.79 -1.52 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 43.29 -1.50 59 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 41.98 -1.35 60 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 39.79 -3.34 59 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 39.04 -2.35 59 0 7 0
30DEC26 295.00 C 41.09 41.09 41.09 37.66 -1.48 59 15 20 +15
30DEC26 300.00 C 0.00 0.00 0.00 36.32 -2.33 59 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 33.79 -2.06 59 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 31.44 -2.38 59 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 29.26 -2.24 59 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 27.24 -2.21 59 0 0 0
30DEC26 350.00 C 26.11 26.11 26.11 25.36 -2.13 59 1 171 +1
TOTAL CALL 3,266 73,948 +811
26FEB26 167.50 P 0.00 0.00 0.00 0.03 -0.02 57 0 83 0
26FEB26 170.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 253 0
26FEB26 172.50 P 0.00 0.00 0.00 0.07 -0.02 58 0 79 0
26FEB26 175.00 P 0.00 0.00 0.00 0.10 -0.03 58 0 150 0
26FEB26 177.50 P 0.00 0.00 0.00 0.13 -0.04 58 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.18 -0.04 58 0 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.24 -0.04 58 0 180 0
26FEB26 185.00 P 0.87 0.87 0.87 0.32 -0.05 58 5 151 -5
26FEB26 187.50 P 0.00 0.00 0.00 0.41 -0.06 58 0 803 0
26FEB26 190.00 P 0.00 0.00 0.00 0.52 -0.08 58 0 465 0
26FEB26 192.50 P 0.00 0.00 0.00 0.67 -0.06 58 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.86 -0.06 58 0 696 0
26FEB26 197.50 P 0.00 0.00 0.00 1.05 -0.07 58 0 550 0
26FEB26 200.00 P 0.00 0.00 0.00 1.31 -0.07 58 0 957 0
26FEB26 205.00 P 0.00 0.00 0.00 1.94 -0.04 58 0 1,157 0
26FEB26 210.00 P 3.82 4.10 3.06 2.76 +0.01 58 151 1,036 +35
26FEB26 215.00 P 5.14 5.14 4.01 3.81 +0.02 58 31 528 -30
26FEB26 220.00 P 6.45 6.49 5.19 5.15 +0.08 59 38 1,005 +13
26FEB26 225.00 P 8.68 8.68 6.78 6.78 +0.19 59 88 386 +58
26FEB26 230.00 P 9.00 9.00 9.00 8.57 +0.20 58 5 529 0
26FEB26 235.00 P 12.95 13.48 12.00 10.92 +0.46 59 320 1,180 +1
26FEB26 240.00 P 16.17 16.17 13.10 13.28 +0.39 58 243 1,145 +162
26FEB26 245.00 P 16.09 16.25 16.09 16.19 +0.62 59 52 1,370 +16
26FEB26 250.00 P 21.60 21.60 19.18 19.21 +0.73 58 20 385 0
26FEB26 255.00 P 0.00 0.00 0.00 22.18 +0.74 56 0 533 0
26FEB26 260.00 P 0.00 0.00 0.00 26.79 +1.51 62 0 834 0
26FEB26 265.00 P 29.54 29.54 29.54 29.99 +1.32 58 3 434 0
26FEB26 270.00 P 0.00 0.00 0.00 34.95 +2.17 64 0 223 0
26FEB26 275.00 P 0.00 0.00 0.00 39.27 +2.17 65 0 855 0
26FEB26 280.00 P 44.90 44.90 43.92 43.79 +2.40 67 2 147 0
26FEB26 285.00 P 50.50 50.50 48.71 45.61 +0.24 35 2 242 -1
26FEB26 290.00 P 0.00 0.00 0.00 51.92 +1.48 61 0 172 0
26FEB26 295.00 P 0.00 0.00 0.00 58.02 +2.97 75 0 131 0
26FEB26 300.00 P 0.00 0.00 0.00 61.09 +1.15 58 0 50 0
26FEB26 310.00 P 0.00 0.00 0.00 72.81 +4.80 85 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 80.65 +3.02 58 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 92.95 +4.06 101 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 100.60 +0.49 0 0 12 0
26FEB26 350.00 P 0.00 0.00 0.00 110.99 +2.26 85 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 80 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 76 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 59 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.02 0.00 61 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.03 0.00 62 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.04 0.00 61 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.06 +0.01 62 0 298 0
30MAR26 132.50 P 0.00 0.00 0.00 0.07 0.00 61 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.09 0.00 61 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.11 0.00 61 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.15 +0.01 62 0 244 0
30MAR26 142.50 P 0.00 0.00 0.00 0.18 0.00 61 0 118 0
30MAR26 145.00 P 1.04 1.04 1.04 0.23 +0.01 61 25 182 0
30MAR26 147.50 P 0.00 0.00 0.00 0.29 +0.02 61 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.36 +0.03 62 0 1,008 0
30MAR26 152.50 P 0.00 0.00 0.00 0.45 +0.04 62 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.54 +0.04 62 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.64 +0.05 62 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.78 +0.07 62 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.92 +0.07 62 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 1.07 +0.08 62 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 1.27 +0.11 62 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 1.48 +0.11 62 0 219 0
30MAR26 172.50 P 0.00 0.00 0.00 1.69 +0.11 62 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.98 +0.17 62 0 1,169 0
30MAR26 177.50 P 0.00 0.00 0.00 2.28 +0.18 62 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 2.57 +0.17 62 0 458 0
30MAR26 182.50 P 3.22 3.22 3.22 2.94 +0.25 62 30 2,560 0
30MAR26 185.00 P 4.00 4.25 3.67 3.35 +0.26 62 77 685 +77
30MAR26 187.50 P 0.00 0.00 0.00 3.76 +0.26 62 0 143 0
30MAR26 190.00 P 0.00 0.00 0.00 4.20 +0.30 62 0 362 0
30MAR26 192.50 P 0.00 0.00 0.00 4.74 +0.38 62 0 91 0
30MAR26 195.00 P 6.35 6.35 6.35 5.28 +0.37 62 42 841 0
30MAR26 197.50 P 0.00 0.00 0.00 5.83 +0.38 62 0 440 0
30MAR26 200.00 P 7.43 7.43 7.43 6.47 +0.47 62 20 1,710 +20
30MAR26 205.00 P 7.65 7.65 7.65 7.70 +0.35 62 30 780 +30
30MAR26 210.00 P 0.00 0.00 0.00 9.13 +0.37 61 0 1,286 0
30MAR26 215.00 P 10.87 10.87 10.87 10.91 +0.42 62 30 220 -30
30MAR26 220.00 P 12.50 12.98 12.50 12.72 +0.46 61 56 665 +52
30MAR26 225.00 P 16.35 16.35 14.55 14.88 +0.61 62 80 1,026 +50
30MAR26 230.00 P 18.93 18.93 16.82 17.11 +0.58 62 92 1,040 +60
30MAR26 235.00 P 20.00 20.00 20.00 19.59 +0.80 62 2 538 +2
30MAR26 240.00 P 24.27 24.51 22.50 22.31 +0.76 62 42 674 +10
30MAR26 245.00 P 27.24 27.54 24.70 25.11 +0.94 62 98 942 -60
30MAR26 250.00 P 28.13 28.81 28.13 28.17 +0.89 62 43 499 +43
30MAR26 255.00 P 31.19 31.19 31.19 31.42 +1.10 62 30 399 -30
30MAR26 260.00 P 35.47 35.47 35.47 34.80 +1.35 63 12 326 +12
30MAR26 265.00 P 0.00 0.00 0.00 37.78 +0.95 61 0 315 0
30MAR26 270.00 P 0.00 0.00 0.00 41.09 +1.31 60 0 307 0
30MAR26 275.00 P 0.00 0.00 0.00 44.14 -0.27 58 0 278 0
30MAR26 280.00 P 0.00 0.00 0.00 50.48 +2.30 66 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 53.57 +1.87 63 0 116 0
30MAR26 290.00 P 0.00 0.00 0.00 57.38 +1.69 63 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 59.39 -0.50 55 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 65.75 +0.95 63 0 90 0
30MAR26 310.00 P 0.00 0.00 0.00 73.47 +0.67 58 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 85.01 +4.04 70 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 92.95 +0.79 65 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 102.87 +2.76 69 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 113.91 +3.21 79 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 121.58 +0.94 67 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 130.86 +0.45 62 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.92 +0.12 59 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 3.30 +0.19 59 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 3.70 +0.18 59 0 399 0
29APR26 177.50 P 0.00 0.00 0.00 4.11 +0.19 59 0 2 0
29APR26 180.00 P 0.00 0.00 0.00 4.65 +0.32 60 0 93 0
29APR26 182.50 P 0.00 0.00 0.00 5.14 +0.25 59 0 82 0
29APR26 185.00 P 6.30 6.30 6.30 5.71 +0.27 60 22 598 +22
29APR26 187.50 P 0.00 0.00 0.00 6.29 +0.33 60 0 40 0
29APR26 190.00 P 0.00 0.00 0.00 6.68 +0.45 59 0 36 0
29APR26 192.50 P 8.20 8.20 8.20 7.30 +0.18 59 22 247 0
29APR26 195.00 P 8.70 8.88 8.70 7.86 +0.07 59 20 51 +20
29APR26 197.50 P 0.00 0.00 0.00 8.50 +0.28 58 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 9.24 +0.29 59 0 114 0
29APR26 205.00 P 10.80 10.80 10.80 10.93 +0.41 59 20 551 0
29APR26 210.00 P 13.71 13.71 13.71 12.64 +0.55 59 30 140 +20
29APR26 215.00 P 15.62 15.62 15.62 14.51 +0.57 59 30 142 +12
29APR26 220.00 P 17.79 17.79 17.79 16.55 +0.61 59 30 479 0
29APR26 225.00 P 0.00 0.00 0.00 18.59 +0.47 58 0 300 0
29APR26 230.00 P 0.00 0.00 0.00 21.16 +0.70 59 0 210 0
29APR26 235.00 P 23.64 23.64 23.64 23.77 +0.83 59 30 342 0
29APR26 240.00 P 0.00 0.00 0.00 26.49 +0.87 59 0 366 0
29APR26 245.00 P 0.00 0.00 0.00 29.38 +0.82 59 0 90 0
29APR26 250.00 P 0.00 0.00 0.00 32.41 +1.00 59 0 97 0
29APR26 255.00 P 0.00 0.00 0.00 35.63 +1.01 60 0 30 0
29APR26 260.00 P 0.00 0.00 0.00 38.60 +0.72 59 0 128 0
29APR26 265.00 P 0.00 0.00 0.00 43.21 +1.58 62 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 45.17 +0.12 58 0 33 0
29APR26 275.00 P 0.00 0.00 0.00 47.60 -0.85 56 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 53.87 +2.13 62 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 57.71 +2.31 62 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 61.65 +1.54 62 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 64.37 +0.18 59 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 70.47 +2.18 64 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 79.19 +4.48 66 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 88.06 +3.90 67 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 93.14 -1.03 54 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 106.58 +4.19 70 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 115.14 +3.96 69 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 2.02 +0.04 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.29 +0.08 59 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 2.59 +0.07 59 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 2.90 +0.08 59 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 3.20 +0.07 59 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 3.56 +0.13 59 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 3.98 +0.13 59 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 4.53 +0.13 60 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 4.96 +0.13 60 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 5.41 +0.15 60 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 5.98 +0.22 60 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 6.53 +0.19 60 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 7.05 +0.14 60 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 7.43 -0.05 59 0 0 0
28MAY26 185.00 P 8.06 8.06 8.06 8.12 +0.06 59 1 1 +1
28MAY26 187.50 P 0.00 0.00 0.00 8.77 +0.07 59 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 9.45 -0.03 59 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 10.33 +0.26 59 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 10.94 +0.62 59 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 11.72 +0.16 59 0 0 0
28MAY26 200.00 P 12.50 12.50 12.50 12.49 +0.33 59 1 148 0
28MAY26 205.00 P 0.00 0.00 0.00 14.26 +0.29 59 0 30 0
28MAY26 210.00 P 0.00 0.00 0.00 16.23 +0.49 59 0 60 0
28MAY26 215.00 P 0.00 0.00 0.00 18.11 +0.32 59 0 30 0
28MAY26 220.00 P 0.00 0.00 0.00 20.30 +0.33 59 0 100 0
28MAY26 225.00 P 0.00 0.00 0.00 22.82 +0.66 59 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 25.31 +0.73 59 0 67 0
28MAY26 235.00 P 0.00 0.00 0.00 28.00 +0.79 59 0 94 0
28MAY26 240.00 P 0.00 0.00 0.00 30.51 +0.57 59 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 33.68 +0.93 59 0 90 0
28MAY26 250.00 P 0.00 0.00 0.00 36.76 +0.95 60 0 0 0
28MAY26 255.00 P 39.72 39.72 39.72 39.90 +0.96 60 30 30 +30
28MAY26 260.00 P 0.00 0.00 0.00 43.80 +1.61 61 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 46.04 +1.27 59 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 50.95 +3.27 62 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 54.54 +3.54 62 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 57.23 +2.30 60 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 60.15 +0.70 59 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 64.22 +0.02 60 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 69.74 +1.73 63 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 74.08 +2.05 64 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 79.99 +1.50 59 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 90.92 +4.24 66 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 99.82 +5.15 66 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 108.25 +1.93 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.70 +0.01 59 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.80 +0.01 59 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.94 +0.02 59 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 1.09 +0.02 59 0 190 0
29JUN26 130.00 P 0.00 0.00 0.00 1.24 +0.02 59 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.41 +0.04 59 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.63 +0.05 59 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.85 +0.05 59 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 2.07 +0.04 59 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.30 +0.05 59 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.61 +0.08 59 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.92 +0.08 59 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 3.23 +0.07 59 0 434 0
29JUN26 152.50 P 0.00 0.00 0.00 3.55 +0.08 59 0 52 0
29JUN26 155.00 P 0.00 0.00 0.00 3.94 +0.14 59 0 299 0
29JUN26 157.50 P 0.00 0.00 0.00 4.50 +0.27 59 0 48 0
29JUN26 160.00 P 0.00 0.00 0.00 4.94 +0.28 59 0 436 0
29JUN26 162.50 P 0.00 0.00 0.00 5.37 +0.28 59 0 78 0
29JUN26 165.00 P 0.00 0.00 0.00 5.82 +0.30 59 0 137 0
29JUN26 167.50 P 0.00 0.00 0.00 6.29 +0.29 59 0 102 0
29JUN26 170.00 P 0.00 0.00 0.00 6.80 +0.09 59 0 98 0
29JUN26 172.50 P 0.00 0.00 0.00 7.23 +0.10 58 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 7.72 +0.02 58 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 8.29 -0.10 58 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 8.92 +0.04 58 0 95 0
29JUN26 182.50 P 0.00 0.00 0.00 9.62 +0.11 58 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 10.32 +0.14 58 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 11.03 -0.01 58 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 11.74 +0.17 58 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 12.73 +0.25 58 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 13.90 +0.61 59 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 14.27 +0.28 58 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 15.15 +0.44 58 0 4,564 0
29JUN26 205.00 P 0.00 0.00 0.00 16.92 +0.22 58 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 18.99 +0.23 58 0 17 0
29JUN26 215.00 P 0.00 0.00 0.00 21.32 +0.43 58 0 100 0
29JUN26 220.00 P 0.00 0.00 0.00 23.47 +0.31 58 0 91 0
29JUN26 225.00 P 26.13 26.60 25.82 25.85 +0.29 58 270 300 +225
29JUN26 230.00 P 0.00 0.00 0.00 28.59 +0.50 58 0 375 0
29JUN26 235.00 P 0.00 0.00 0.00 31.40 +0.64 58 0 101 0
29JUN26 240.00 P 0.00 0.00 0.00 34.24 +0.70 59 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 37.11 +0.65 59 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 40.19 +0.64 59 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 43.37 +0.68 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 47.39 +1.52 60 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 50.94 +1.12 61 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 53.01 -0.10 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 55.61 +0.44 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 61.06 +0.81 61 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 62.55 -0.89 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 69.16 +1.40 62 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 73.05 +1.71 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 77.24 +3.18 63 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 83.84 +2.19 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 92.35 +2.39 61 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 100.97 +1.60 62 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 109.44 +2.10 62 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 120.12 +3.99 66 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 127.53 +3.19 63 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 136.33 +1.76 63 0 0 0
29SEP26 150.00 P 7.50 7.50 7.10 6.99 +0.11 59 152 927 +152
29SEP26 152.50 P 0.00 0.00 0.00 7.46 +0.09 58 0 110 0
29SEP26 155.00 P 0.00 0.00 0.00 7.99 +0.10 58 0 186 0
29SEP26 157.50 P 0.00 0.00 0.00 8.54 +0.10 58 0 26 0
29SEP26 160.00 P 0.00 0.00 0.00 9.14 +0.12 58 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 9.75 +0.13 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.39 +0.14 58 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 11.11 +0.17 58 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 11.85 +0.22 58 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 12.59 +0.24 58 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 13.33 +0.24 58 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 14.11 +0.27 58 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 14.82 +0.23 58 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 15.74 +0.25 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 16.65 +0.36 58 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 17.56 +0.18 58 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 18.90 +0.78 58 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 19.69 +0.58 58 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 20.83 +0.28 59 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 21.97 +1.09 59 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 22.47 +0.66 58 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 24.68 +0.39 58 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 26.96 +0.41 58 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 29.36 +0.45 58 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 31.86 +0.48 58 0 73 0
29SEP26 225.00 P 34.78 34.78 34.78 34.48 +0.52 58 30 133 +3
29SEP26 230.00 P 0.00 0.00 0.00 37.19 +0.55 58 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 40.01 +0.48 58 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 42.92 +0.51 58 0 146 0
29SEP26 245.00 P 0.00 0.00 0.00 45.93 +0.54 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 49.03 +0.64 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 52.21 +0.63 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 56.65 +1.95 60 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 58.78 -0.22 59 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 63.26 +1.59 60 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 66.08 +1.71 60 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 70.89 +1.51 61 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 73.14 +0.51 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 75.85 +1.36 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 81.99 +2.76 62 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 85.56 +3.31 62 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 92.31 +1.12 61 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 98.72 -0.05 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 108.02 +0.32 61 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 116.76 +1.66 61 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 125.07 +0.67 62 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.43 +0.09 57 0 12 0
30DEC26 170.00 P 16.57 16.57 16.57 16.57 +0.46 58 46 100 -27
30DEC26 172.50 P 0.00 0.00 0.00 17.13 +0.21 58 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 17.97 +0.16 57 0 100 0
30DEC26 177.50 P 0.00 0.00 0.00 19.22 +0.47 58 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.16 +0.46 58 0 698 0
30DEC26 182.50 P 0.00 0.00 0.00 20.84 +0.20 57 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 21.84 +0.25 57 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 23.06 +0.52 58 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.95 +0.32 58 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 24.85 +0.18 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 25.95 +0.28 57 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 27.08 +0.30 57 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 28.20 +0.04 57 0 3,222 0
30DEC26 205.00 P 0.00 0.00 0.00 30.54 +0.32 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 32.99 +0.36 58 0 229 0
30DEC26 215.00 P 0.00 0.00 0.00 35.50 +0.37 58 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 38.11 +0.39 58 0 204 0
30DEC26 225.00 P 0.00 0.00 0.00 40.83 +0.43 58 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 43.63 +0.46 58 0 120 0
30DEC26 235.00 P 0.00 0.00 0.00 46.50 +0.48 58 0 130 0
30DEC26 240.00 P 0.00 0.00 0.00 49.30 +0.35 58 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 52.34 +0.38 58 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 55.63 +0.58 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 58.85 +0.64 58 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 63.09 +1.64 59 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 65.63 +0.46 59 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 69.30 +1.56 59 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 72.56 +1.02 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 76.40 +1.34 59 0 20 0
30DEC26 285.00 P 81.01 81.01 80.99 79.99 +0.47 59 50 50 0
30DEC26 290.00 P 0.00 0.00 0.00 83.22 +0.99 59 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 87.05 +0.61 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 91.65 +1.46 60 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 97.98 +0.81 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 106.61 +1.68 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 114.26 +1.40 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 122.80 +0.93 61 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 131.02 +1.90 61 0 6 0
TOTAL PUT 2,453 83,650 +943
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$ 41.98
26FEB26 28.00 C 0.00 0.00 0.00 14.02 +0.23 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.02 +0.23 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.14 +0.15 82 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.03 -0.04 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.03 +0.24 35 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.03 +0.24 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.27 +0.39 66 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.25 +0.37 58 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.04 +0.24 26 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 5.19 +0.33 40 0 159 0
26FEB26 38.00 C 0.00 0.00 0.00 4.08 +0.26 25 0 457 0
26FEB26 39.00 C 0.00 0.00 0.00 3.08 +0.23 19 0 436 0
26FEB26 40.00 C 2.05 2.05 2.01 2.11 +0.18 16 13 478 -13
26FEB26 41.00 C 0.00 0.00 0.00 1.35 +0.13 18 0 464 0
26FEB26 42.00 C 0.45 0.76 0.45 0.76 +0.08 18 100 296 +85
26FEB26 43.00 C 0.26 0.37 0.26 0.38 +0.04 19 45 320 +6
26FEB26 44.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 827 0
26FEB26 45.00 C 0.00 0.00 0.00 0.06 0.00 19 0 424 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 0.00 19 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 24 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
26FEB26 52.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30MAR26 19.00 C 0.00 0.00 0.00 22.98 +0.04 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.57 +0.06 78 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.07 +0.25 74 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.01 -0.08 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.99 +0.19 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.07 +0.11 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.08 +0.21 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.39 +0.32 91 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.99 -0.09 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.09 -0.05 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.11 -0.04 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.02 -0.13 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.14 +0.15 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.03 -0.04 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.05 +0.18 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 9.05 +0.17 0 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 8.27 +0.38 37 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 7.25 +0.37 32 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 6.16 +0.36 21 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 5.22 +0.23 22 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 4.22 0.00 18 0 108 0
30MAR26 39.00 C 0.00 0.00 0.00 3.36 +0.15 19 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 2.63 +0.18 20 0 446 0
30MAR26 41.00 C 1.59 1.90 1.59 1.98 +0.14 21 5 698 -2
30MAR26 42.00 C 1.40 1.48 1.40 1.45 +0.13 21 12 236 +2
30MAR26 43.00 C 0.96 1.00 0.96 1.03 +0.12 22 51 331 -48
30MAR26 44.00 C 0.51 0.51 0.51 0.73 +0.10 22 1 530 0
30MAR26 45.00 C 0.00 0.00 0.00 0.48 +0.06 22 0 88 0
30MAR26 46.00 C 0.34 0.34 0.34 0.30 +0.04 22 50 230 +50
30MAR26 47.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 67 0
30MAR26 48.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 169 0
30MAR26 49.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 54 0
30MAR26 50.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 26 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 12.14 +0.15 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.10 +0.03 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.11 +0.22 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.14 +0.24 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.48 +0.48 35 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.27 +0.23 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.34 +0.04 22 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.28 +0.20 16 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.50 +0.19 20 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 3.71 -0.03 21 0 581 0
29APR26 40.00 C 2.95 2.99 2.95 3.02 +0.16 21 26 787 +26
29APR26 41.00 C 0.00 0.00 0.00 2.41 +0.14 21 0 725 0
29APR26 42.00 C 1.53 1.75 1.53 1.89 +0.13 22 37 866 0
29APR26 43.00 C 0.00 0.00 0.00 1.45 +0.11 22 0 633 0
29APR26 44.00 C 0.00 0.00 0.00 1.10 +0.06 22 0 87 0
29APR26 45.00 C 0.00 0.00 0.00 0.84 +0.06 23 0 222 0
29APR26 46.00 C 0.00 0.00 0.00 0.61 +0.05 23 0 199 0
29APR26 47.00 C 0.00 0.00 0.00 0.43 +0.04 23 0 300 0
29APR26 48.00 C 0.00 0.00 0.00 0.30 +0.03 23 0 35 0
29APR26 49.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 32 0
29APR26 50.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.05 - 23 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 11.26 +0.19 23 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.28 +0.23 23 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.31 +0.22 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.48 +0.33 28 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.43 +0.20 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.54 +0.19 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.69 +0.17 23 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.89 +0.15 23 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.14 +0.24 23 0 230 0
28MAY26 40.00 C 3.25 3.25 3.25 3.36 +0.10 22 60 331 +60
28MAY26 41.00 C 0.00 0.00 0.00 2.78 +0.08 22 0 256 0
28MAY26 42.00 C 1.81 2.05 1.81 2.26 +0.06 22 33 684 +29
28MAY26 43.00 C 1.57 1.65 1.57 1.82 +0.05 22 25 402 +15
28MAY26 44.00 C 0.00 0.00 0.00 1.44 +0.03 22 0 81 0
28MAY26 45.00 C 1.10 1.10 1.10 1.12 +0.02 23 4 45 +4
28MAY26 46.00 C 0.85 0.85 0.85 0.87 -0.03 23 1 7 +1
28MAY26 47.00 C 0.00 0.00 0.00 0.70 +0.01 23 0 350 0
28MAY26 48.00 C 0.00 0.00 0.00 0.53 0.00 23 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.38 0.00 23 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.28 0.00 23 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.12 - 23 0 0 -
29JUN26 24.00 C 0.00 0.00 0.00 18.24 +0.23 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.39 +0.32 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.27 +0.19 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.28 +0.14 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.29 +0.14 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.31 +0.16 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.33 +0.24 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.35 +0.22 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.39 +0.22 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.44 +0.21 23 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 8.51 +0.20 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.61 +0.18 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 6.75 +0.17 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.93 +0.16 23 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 5.16 +0.14 23 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.44 +0.11 23 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 3.79 +0.10 23 0 88 0
29JUN26 41.00 C 0.00 0.00 0.00 3.20 +0.08 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.67 +0.06 23 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 2.21 +0.04 23 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 1.81 +0.03 23 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 1.47 +0.02 23 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 1.18 +0.01 23 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.94 +0.01 23 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 0.74 0.00 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.58 0.00 23 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.45 0.00 23 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.23 - 23 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 16.27 +0.19 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.28 +0.14 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.29 +0.14 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.31 +0.16 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.33 +0.23 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.37 +0.23 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.41 +0.21 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.48 +0.20 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.58 +0.20 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.70 +0.17 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.87 +0.16 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.09 +0.14 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 5.35 +0.11 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.68 +0.10 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.07 +0.08 23 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.51 +0.06 23 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 3.01 +0.05 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.57 +0.03 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.17 +0.02 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.84 +0.01 23 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.54 0.00 23 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.29 0.00 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.08 0.00 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.89 -0.01 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.74 -0.01 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.45 - 23 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 14.30 +0.15 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.33 +0.18 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.37 +0.22 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.42 +0.21 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.50 +0.20 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.60 +0.18 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.74 +0.17 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.93 +0.15 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.15 +0.12 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.43 +0.12 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.76 +0.09 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.13 +0.07 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.57 +0.06 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.04 +0.04 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.58 +0.04 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.14 +0.02 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.76 +0.01 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.41 0.00 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.11 0.00 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.83 -0.01 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.59 -0.01 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.37 -0.02 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.19 -0.02 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.81 - 23 0 0 -
TOTAL CALL 463 17,053 +215
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 348 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 652 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 1,202 0
26FEB26 39.00 P 0.10 0.10 0.10 0.04 -0.03 19 2 439 0
26FEB26 40.00 P 0.22 0.22 0.16 0.14 -0.05 19 48 403 -9
26FEB26 41.00 P 0.42 0.42 0.42 0.36 -0.10 19 20 598 -20
26FEB26 42.00 P 1.22 1.22 1.22 0.77 -0.16 20 4 361 0
26FEB26 43.00 P 0.00 0.00 0.00 1.39 -0.20 20 0 45 0
26FEB26 44.00 P 0.00 0.00 0.00 2.20 -0.23 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.11 -0.27 24 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.14 -0.12 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.17 -0.09 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.14 -0.12 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.23 -0.16 51 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.26 -0.13 57 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.64 - 60 0 0 -
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 0.00 23 0 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 194 0
30MAR26 37.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 710 0
30MAR26 38.00 P 0.00 0.00 0.00 0.19 -0.02 22 0 351 0
30MAR26 39.00 P 0.00 0.00 0.00 0.35 -0.03 22 0 403 0
30MAR26 40.00 P 0.00 0.00 0.00 0.59 -0.04 22 0 210 0
30MAR26 41.00 P 0.95 0.95 0.95 0.93 -0.08 22 1 147 +1
30MAR26 42.00 P 0.00 0.00 0.00 1.39 -0.11 23 0 97 0
30MAR26 43.00 P 0.00 0.00 0.00 1.97 -0.14 23 0 45 0
30MAR26 44.00 P 0.00 0.00 0.00 2.66 -0.16 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.44 -0.19 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.31 -0.08 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.24 -0.22 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.22 -0.05 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.23 -0.16 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.26 -0.23 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.64 - 40 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 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 0.04 -0.01 23 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.08 0.00 23 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 263 0
29APR26 37.00 P 0.31 0.31 0.31 0.24 -0.03 23 15 415 0
29APR26 38.00 P 0.00 0.00 0.00 0.40 -0.04 23 0 346 0
29APR26 39.00 P 0.72 0.72 0.72 0.62 -0.05 23 8 525 +8
29APR26 40.00 P 0.00 0.00 0.00 0.92 -0.06 23 0 835 0
29APR26 41.00 P 1.60 1.60 1.60 1.30 -0.09 23 12 1,023 0
29APR26 42.00 P 2.22 2.22 2.22 1.77 -0.12 23 15 506 +15
29APR26 43.00 P 0.00 0.00 0.00 2.34 -0.14 23 0 565 0
29APR26 44.00 P 0.00 0.00 0.00 2.99 -0.16 24 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.59 -0.31 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.53 -0.19 25 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.40 -0.06 26 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.31 -0.17 27 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.27 -0.24 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.27 -0.22 31 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.67 - 34 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.16 -0.04 23 0 120 0
28MAY26 36.00 P 0.33 0.33 0.33 0.26 -0.06 23 86 239 +77
28MAY26 37.00 P 0.00 0.00 0.00 0.40 -0.08 23 0 220 0
28MAY26 38.00 P 0.70 0.70 0.70 0.60 -0.10 23 1 350 +1
28MAY26 39.00 P 0.98 0.98 0.98 0.86 -0.12 23 17 324 0
28MAY26 40.00 P 1.34 1.34 1.34 1.19 -0.15 23 15 460 0
28MAY26 41.00 P 1.81 1.81 1.81 1.60 -0.16 24 15 368 +15
28MAY26 42.00 P 0.00 0.00 0.00 2.08 -0.18 24 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 2.64 -0.20 24 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 3.18 -0.20 23 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 3.87 -0.21 23 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 4.61 -0.23 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.41 -0.24 23 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.31 -0.19 24 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.27 -0.24 26 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.27 -0.22 28 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.67 - 31 0 0 -
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 24 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.16 -0.04 23 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 540 0
29JUN26 36.00 P 0.00 0.00 0.00 0.39 -0.06 23 0 219 0
29JUN26 37.00 P 0.00 0.00 0.00 0.57 -0.08 23 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.77 -0.10 23 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 1.05 -0.12 23 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.39 -0.15 23 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 1.80 -0.16 23 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 2.26 -0.19 23 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 2.81 -0.19 23 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.42 -0.20 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.08 -0.22 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 4.80 -0.23 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.57 -0.23 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.39 -0.24 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.27 -0.24 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.27 -0.22 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.67 - 28 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 -0.04 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.26 -0.04 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 -0.06 23 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 -0.08 23 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.70 -0.10 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.94 -0.10 23 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.22 -0.12 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.54 -0.15 23 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.92 -0.15 23 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.36 -0.17 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.84 -0.19 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.38 -0.20 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.97 -0.22 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.60 -0.23 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.29 -0.23 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.01 -0.24 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.77 -0.24 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.57 -0.24 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.39 -0.24 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.24 -0.25 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.46 - 23 0 0 -
30DEC26 28.00 P 0.14 0.15 0.14 0.11 -0.02 23 100 100 +100
30DEC26 29.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.23 -0.04 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.32 -0.06 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.45 -0.06 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.60 -0.08 23 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.78 -0.10 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.01 -0.11 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.28 -0.13 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.58 -0.14 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.94 -0.16 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.33 -0.18 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.79 -0.18 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.27 -0.21 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.82 -0.20 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.39 -0.23 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.02 -0.22 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.68 -0.23 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.38 -0.24 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.11 -0.25 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.88 -0.25 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.67 -0.25 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.49 -0.26 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.64 - 23 0 0 -
TOTAL PUT 359 22,600 +188
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 205.20
26FEB26 175.00 C 0.00 0.00 0.00 30.68 -4.35 37 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 28.29 -4.32 37 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 25.95 -4.27 37 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 23.66 -4.20 37 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 21.43 -4.13 37 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 19.28 -4.04 37 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 17.22 -3.92 37 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 15.27 -3.78 37 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 13.84 -3.32 39 0 17 0
26FEB26 197.50 C 0.00 0.00 0.00 12.07 -3.55 39 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 10.28 -3.09 38 0 55 0
26FEB26 205.00 C 7.79 8.11 7.79 7.28 -2.62 36 27 18 -9
26FEB26 210.00 C 5.46 5.85 5.46 5.19 -2.48 37 49 64 +17
26FEB26 215.00 C 3.86 4.02 3.70 3.63 -1.83 37 47 91 +18
26FEB26 220.00 C 2.79 2.79 2.79 2.37 -1.49 37 12 50 0
26FEB26 225.00 C 0.00 0.00 0.00 1.49 -1.10 37 0 208 0
26FEB26 230.00 C 0.00 0.00 0.00 0.91 -0.77 37 0 61 0
26FEB26 235.00 C 0.00 0.00 0.00 0.53 -0.53 37 0 75 0
26FEB26 240.00 C 0.00 0.00 0.00 0.30 -0.34 37 0 60 0
26FEB26 245.00 C 0.00 0.00 0.00 0.16 -0.22 37 0 15 0
26FEB26 250.00 C 0.00 0.00 0.00 0.08 -0.13 36 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 0.04 -0.08 36 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 33.18 -4.17 41 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 31.14 -4.11 41 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 29.15 -4.06 41 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 27.24 -3.99 41 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 25.39 -3.91 41 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 23.61 -3.83 41 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 21.90 -3.75 41 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 20.27 -3.66 41 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 19.28 -2.39 43 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 17.66 -2.77 42 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 15.49 -3.16 40 0 31 0
30MAR26 205.00 C 0.00 0.00 0.00 13.23 -2.95 41 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 11.03 -2.69 41 0 27 0
30MAR26 215.00 C 9.72 9.72 9.72 9.20 -2.13 41 10 12 +2
30MAR26 220.00 C 0.00 0.00 0.00 7.63 -2.14 42 0 1,002 0
30MAR26 225.00 C 0.00 0.00 0.00 6.20 -2.02 42 0 1 0
30MAR26 230.00 C 0.00 0.00 0.00 4.97 -1.69 42 0 3 0
30MAR26 235.00 C 0.00 0.00 0.00 3.96 -1.60 42 0 49 0
30MAR26 240.00 C 0.00 0.00 0.00 3.12 -1.39 41 0 15 0
30MAR26 245.00 C 3.10 3.10 3.10 2.45 -1.18 41 15 30 -15
30MAR26 250.00 C 2.51 2.51 2.51 1.85 -1.05 41 7 15 -7
30MAR26 255.00 C 0.00 0.00 0.00 1.43 -0.81 41 0 3 0
29APR26 175.00 C 0.00 0.00 0.00 35.51 -3.75 41 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 33.62 -3.68 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 31.79 -3.60 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 30.02 -3.52 41 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 28.31 -3.43 41 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 26.66 -3.34 41 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 25.08 -3.24 41 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 23.55 -3.15 41 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 22.75 -2.82 43 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 20.07 -4.27 40 0 227 0
29APR26 200.00 C 0.00 0.00 0.00 18.85 -2.68 40 0 247 0
29APR26 205.00 C 0.00 0.00 0.00 16.76 -2.16 41 0 30 0
29APR26 210.00 C 0.00 0.00 0.00 14.60 -2.33 41 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 12.72 -2.10 41 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 11.06 -1.91 42 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 9.54 -1.79 42 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 8.12 -1.67 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 6.88 -1.49 42 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 5.80 -1.32 42 0 52 0
29APR26 245.00 C 0.00 0.00 0.00 4.87 -1.16 42 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 3.96 -0.99 41 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 3.30 -0.86 41 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 37.71 -3.17 42 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 35.93 -3.07 42 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 34.21 -3.46 42 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 32.53 -3.39 42 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 30.91 -3.31 42 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 29.34 -3.23 42 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 27.83 -3.14 42 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 26.37 -3.06 42 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 25.72 -3.06 43 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 24.33 -2.96 43 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 22.30 -2.75 42 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 19.78 -2.70 41 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 17.63 -2.36 42 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 15.72 -2.16 42 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 14.01 -1.98 42 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 12.47 -1.83 42 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 10.96 -1.80 42 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 9.59 -1.64 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 8.37 -1.49 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 7.28 -1.35 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 6.14 -1.18 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 5.31 -1.07 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 39.88 -3.61 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 38.18 -3.55 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 36.53 -3.48 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 34.93 -3.41 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 33.37 -3.34 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 31.87 -3.27 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 30.41 -3.19 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 29.00 -3.12 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 27.64 -3.04 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 26.32 -2.97 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 24.72 -3.97 41 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 22.36 -2.84 41 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 20.22 -2.68 41 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 18.46 -2.29 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 16.86 -1.97 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 15.12 -2.08 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 13.66 -1.87 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 12.21 -1.89 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 10.88 -1.76 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 9.69 -1.62 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 8.36 -1.45 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 7.42 -1.33 42 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 45.58 -3.59 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 44.04 -3.54 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 42.54 -3.48 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 41.07 -3.43 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 39.64 -3.38 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 38.26 -3.32 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 36.90 -3.27 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 35.59 -3.21 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 34.31 -3.16 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 33.59 -2.58 43 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 32.51 -2.28 43 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 29.61 -2.58 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 27.50 -2.76 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 25.92 -2.24 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 24.18 -2.04 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 22.36 -2.06 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 20.65 -2.12 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 19.06 -2.09 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 17.58 -2.16 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.20 -2.08 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 14.49 -1.91 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 13.34 -1.81 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 50.09 -3.45 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 48.63 -3.41 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 47.21 -3.37 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 45.82 -3.32 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 44.47 -3.27 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 43.14 -3.23 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 41.86 -3.17 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 40.60 -3.12 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 39.37 -3.07 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 38.18 -3.02 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 37.01 -2.97 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 35.34 -2.31 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 33.25 -2.44 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 31.28 -2.33 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 29.57 -2.04 43 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 27.77 -2.03 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 26.03 -1.73 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 24.39 -2.00 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 22.84 -2.05 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 21.39 -1.90 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.44 -2.01 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 18.19 -1.93 42 0 0 0
TOTAL CALL 167 4,422 +6
26FEB26 175.00 P 0.00 0.00 0.00 0.21 +0.07 37 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.32 +0.11 37 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.47 +0.15 37 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.68 +0.21 37 0 87 0
26FEB26 185.00 P 0.00 0.00 0.00 0.96 +0.29 37 0 134 0
26FEB26 187.50 P 1.68 1.68 1.23 1.31 +0.37 37 34 56 -5
26FEB26 190.00 P 0.00 0.00 0.00 1.79 +0.51 37 0 31 0
26FEB26 192.50 P 0.00 0.00 0.00 2.35 +0.65 37 0 17 0
26FEB26 195.00 P 2.76 2.76 2.76 2.97 +0.77 37 4 68 +4
26FEB26 197.50 P 3.50 3.50 3.50 3.82 +1.01 37 7 25 0
26FEB26 200.00 P 4.40 4.40 4.38 4.69 +1.10 37 49 179 +15
26FEB26 205.00 P 0.00 0.00 0.00 7.00 +1.68 37 0 34 0
26FEB26 210.00 P 10.75 10.75 10.75 9.90 +2.20 38 25 40 -12
26FEB26 215.00 P 0.00 0.00 0.00 13.05 +2.37 37 0 15 0
26FEB26 220.00 P 0.00 0.00 0.00 16.81 +2.97 37 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 20.99 +3.39 37 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 25.44 +3.70 37 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 30.10 +3.94 37 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 34.91 +4.12 37 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 39.82 +4.25 36 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 44.80 +4.35 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 49.80 +4.40 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 2.27 +0.22 41 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 2.74 +0.32 41 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 3.14 +0.33 40 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 3.82 +0.43 41 0 0 0
30MAR26 185.00 P 4.58 4.59 4.58 4.47 +0.63 41 33 33 +33
30MAR26 187.50 P 5.28 5.33 5.28 5.16 +0.69 41 50 32 +17
30MAR26 190.00 P 0.00 0.00 0.00 5.93 +0.83 41 0 1 0
30MAR26 192.50 P 0.00 0.00 0.00 6.77 +0.87 41 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 7.71 +1.01 41 0 250 0
30MAR26 197.50 P 0.00 0.00 0.00 8.72 +1.14 41 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 9.83 +1.27 41 0 15 0
30MAR26 205.00 P 0.00 0.00 0.00 12.38 +1.69 41 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 15.12 +1.48 41 0 99 0
30MAR26 215.00 P 0.00 0.00 0.00 18.27 +2.26 41 0 16 0
30MAR26 220.00 P 0.00 0.00 0.00 21.47 +2.28 41 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 25.03 +2.37 41 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 28.89 +2.66 41 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 32.92 +2.88 41 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 37.09 +3.09 41 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 41.49 +3.32 41 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 45.99 +3.50 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 50.60 +3.69 41 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 4.19 +0.62 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 4.84 +0.76 41 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 5.35 +0.73 41 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 5.99 +0.67 41 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 6.92 +1.12 41 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 7.74 +1.12 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 8.65 +1.23 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 9.62 +1.33 41 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 10.66 +1.43 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 11.77 +1.54 41 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 12.95 +1.64 41 0 277 0
29APR26 205.00 P 0.00 0.00 0.00 15.51 +1.85 41 0 75 0
29APR26 210.00 P 0.00 0.00 0.00 18.13 +1.85 41 0 15 0
29APR26 215.00 P 0.00 0.00 0.00 21.36 +2.32 42 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 24.42 +2.23 41 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 27.87 +2.31 41 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 31.46 +2.79 41 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 35.30 +3.04 41 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 39.22 +3.13 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 43.38 +3.37 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 47.59 +3.43 41 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 52.00 +3.64 41 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 6.07 +0.83 42 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 6.74 +0.84 42 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 7.52 +0.95 42 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 8.10 +0.99 41 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 9.09 +1.18 41 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 10.01 +1.24 41 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 10.98 +1.33 41 0 15 0
28MAY26 192.50 P 0.00 0.00 0.00 12.01 +1.39 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 13.11 +1.47 41 0 15 0
28MAY26 197.50 P 0.00 0.00 0.00 14.26 +1.59 41 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 15.47 +1.68 41 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 18.09 +1.89 42 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 20.94 +2.08 42 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 23.67 +2.06 41 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 27.02 +2.10 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 30.24 +2.05 42 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 33.82 +2.78 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 37.43 +2.80 42 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 41.30 +3.06 42 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 45.24 +2.35 42 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 49.33 +3.29 42 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 53.54 +3.42 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.77 +0.75 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 8.60 +0.90 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 9.45 +0.98 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 10.30 +0.98 42 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 10.85 +0.99 41 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 11.86 +1.17 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 12.86 +1.14 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 13.87 +1.23 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 14.96 +1.31 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 16.48 +1.49 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 17.71 +1.74 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 20.33 +1.95 42 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 23.16 +1.88 42 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 25.54 +1.71 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 28.86 +1.84 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 32.11 +1.92 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 35.92 +2.45 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 39.54 +2.66 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 43.18 +2.68 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 47.10 +2.96 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 51.05 +3.02 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 55.10 +3.12 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 12.39 +0.83 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 13.27 +0.84 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 13.86 +0.90 41 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 14.83 +0.64 41 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 16.26 +1.40 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 17.35 +1.50 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 18.47 +1.56 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 19.56 +1.51 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 20.47 +1.18 41 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 21.79 +1.42 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 23.24 +1.68 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 25.94 +1.63 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 28.50 +1.62 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 31.46 +1.73 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 34.48 +1.66 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 37.75 +1.70 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 41.35 +2.11 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 44.69 +2.14 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 48.33 +2.44 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 51.99 +2.48 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 55.68 +2.51 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 59.55 +2.69 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 15.67 +0.89 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 16.74 +1.07 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 17.82 +1.14 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 18.89 +1.14 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 19.49 +1.10 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 20.59 +1.11 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 21.76 +1.15 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 22.96 +1.19 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 24.21 +1.24 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 25.43 +1.22 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 27.48 +2.01 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 29.43 +0.92 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 32.41 +1.23 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 35.39 +1.63 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 38.41 +1.57 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 42.04 +1.87 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 45.23 +2.15 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 48.58 +2.17 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 51.95 +2.20 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 55.59 +2.47 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 59.28 +2.54 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.98 +2.55 42 0 0 0
TOTAL PUT 202 6,410 +52
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$ 8.20
26FEB26 5.25 C 0.00 0.00 0.00 3.00 +0.09 119 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.71 +0.05 65 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.49 +0.08 92 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.21 +0.05 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.97 +0.06 60 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.74 +0.08 65 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.46 +0.05 0 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 1.22 +0.06 37 0 4 0
26FEB26 7.25 C 0.97 0.97 0.97 0.97 +0.06 30 60 54 -30
26FEB26 7.50 C 0.00 0.00 0.00 0.76 +0.07 36 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.53 +0.05 30 0 79 0
26FEB26 8.00 C 0.32 0.34 0.32 0.35 +0.04 30 53 156 -16
26FEB26 8.25 C 0.19 0.20 0.18 0.20 +0.01 28 56 158 -13
26FEB26 8.50 C 0.11 0.12 0.11 0.12 +0.01 30 15 608 +10
26FEB26 8.75 C 0.00 0.00 0.00 0.06 0.00 30 0 104 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 0.00 30 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 0.00 33 0 90 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 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 3.00 +0.08 68 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.78 +0.11 72 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.49 +0.08 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.23 +0.07 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.99 +0.08 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.74 +0.08 34 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.23 +0.04 18 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.05 +0.09 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.79 +0.03 24 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.62 +0.04 27 0 27 0
30MAR26 8.00 C 0.00 0.00 0.00 0.47 +0.05 28 0 374 0
30MAR26 8.25 C 0.00 0.00 0.00 0.33 +0.03 27 0 497 0
30MAR26 8.50 C 0.20 0.20 0.20 0.23 +0.02 27 8 555 +8
30MAR26 8.75 C 0.14 0.16 0.14 0.15 +0.01 27 90 136 -7
30MAR26 9.00 C 0.09 0.09 0.09 0.10 +0.01 27 4 167 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 0.00 27 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 0.00 28 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 27 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 3.05 +0.13 65 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.78 +0.11 55 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.49 +0.07 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.26 +0.09 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.02 +0.09 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.79 +0.10 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.27 +0.04 23 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 1.08 +0.07 27 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.84 +0.01 23 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.70 +0.05 26 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.54 +0.03 26 0 130 0
29APR26 8.25 C 0.38 0.38 0.38 0.40 +0.02 25 30 153 -30
29APR26 8.50 C 0.00 0.00 0.00 0.29 +0.01 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.21 +0.01 25 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.15 0.00 26 0 30 0
29APR26 9.25 C 0.12 0.12 0.12 0.11 +0.01 26 10 70 +10
29APR26 9.50 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 2.78 +0.11 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.31 +0.11 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.02 +0.06 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.79 +0.07 32 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.35 +0.07 32 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.14 +0.09 30 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.89 +0.02 25 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.76 +0.05 28 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.47 +0.02 28 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.36 +0.02 27 0 42 0
28MAY26 8.75 C 0.00 0.00 0.00 0.27 +0.02 27 0 30 0
28MAY26 9.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.15 +0.01 28 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 5.25 C 0.00 0.00 0.00 3.05 +0.13 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.79 +0.12 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.51 +0.06 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.31 +0.11 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.02 +0.05 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.79 +0.07 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.54 +0.03 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.35 +0.06 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.14 +0.07 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.95 +0.07 29 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.77 +0.06 28 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.62 +0.03 28 0 500 0
29JUN26 8.25 C 0.48 0.48 0.48 0.49 +0.03 28 4 544 +4
29JUN26 8.50 C 0.00 0.00 0.00 0.38 +0.03 27 0 82 0
29JUN26 8.75 C 0.00 0.00 0.00 0.29 +0.04 27 0 5 0
29JUN26 9.00 C 0.23 0.23 0.23 0.22 +0.02 27 1 98 +1
29JUN26 9.25 C 0.00 0.00 0.00 0.16 +0.01 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 27 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 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 3.05 +0.11 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.79 +0.11 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.51 +0.06 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.31 +0.09 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.03 +0.06 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.79 +0.02 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.57 +0.05 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.36 +0.02 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.17 +0.03 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 +0.03 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.85 +0.07 28 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.71 +0.04 28 0 60 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 +0.04 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 +0.04 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 +0.03 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 +0.03 27 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 +0.02 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.05 +0.11 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.79 +0.10 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.51 +0.03 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.31 +0.06 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.03 +0.01 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.81 +0.03 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.61 +0.01 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.42 +0.02 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.26 +0.04 29 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 1.07 +0.04 27 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 +0.04 27 0 260 0
30DEC26 8.00 C 0.00 0.00 0.00 0.82 +0.05 28 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.71 +0.02 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.61 +0.02 28 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.53 +0.02 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.45 +0.02 27 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 +0.02 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.33 +0.02 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 +0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
TOTAL CALL 331 7,026 -63
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 174 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 616 0
26FEB26 7.50 P 0.05 0.05 0.04 0.03 -0.01 31 208 1,024 -208
26FEB26 7.75 P 0.08 0.08 0.08 0.07 -0.02 31 87 524 +87
26FEB26 8.00 P 0.17 0.17 0.17 0.14 -0.03 30 5 173 -5
26FEB26 8.25 P 0.00 0.00 0.00 0.26 -0.03 31 0 14 0
26FEB26 8.50 P 0.00 0.00 0.00 0.42 -0.04 31 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.62 -0.04 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.83 -0.06 33 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 1.07 -0.07 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.34 -0.05 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.55 -0.08 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.80 -0.09 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.31 -0.06 58 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 68 0
30MAR26 7.25 P 0.06 0.06 0.05 0.05 0.00 28 8 223 +5
30MAR26 7.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 62 0
30MAR26 7.75 P 0.17 0.18 0.17 0.15 -0.02 28 58 259 +56
30MAR26 8.00 P 0.24 0.24 0.24 0.24 -0.02 28 3 59 0
30MAR26 8.25 P 0.00 0.00 0.00 0.35 -0.04 27 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.51 -0.04 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.69 -0.04 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.84 -0.10 23 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.12 -0.04 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.34 -0.06 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.60 -0.04 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.85 -0.04 42 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.31 -0.07 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.30 -0.08 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.80 -0.05 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.30 -0.05 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.81 -0.08 65 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.34 -0.02 80 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.81 -0.08 74 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 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 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 35 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 -0.01 26 0 98 0
29APR26 7.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.20 -0.02 26 0 508 0
29APR26 8.00 P 0.30 0.30 0.30 0.29 -0.03 26 23 537 0
29APR26 8.25 P 0.00 0.00 0.00 0.41 -0.03 26 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.56 -0.04 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.74 -0.04 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.90 -0.07 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.14 -0.05 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.37 -0.05 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.60 -0.06 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.85 -0.04 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.31 -0.07 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.80 - 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 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 0.00 27 0 4 0
28MAY26 6.75 P 0.00 0.00 0.00 0.10 0.00 27 0 40 0
28MAY26 7.00 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.23 -0.01 27 0 95 0
28MAY26 7.50 P 0.00 0.00 0.00 0.31 -0.03 26 0 90 0
28MAY26 7.75 P 0.00 0.00 0.00 0.43 -0.03 27 0 180 0
28MAY26 8.00 P 0.00 0.00 0.00 0.56 -0.04 26 0 210 0
28MAY26 8.25 P 0.00 0.00 0.00 0.71 -0.04 26 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 0.91 -0.05 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.08 -0.07 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.30 -0.04 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.51 -0.04 26 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.72 -0.05 24 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.95 -0.06 24 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.18 -0.05 20 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.15 - 0 0 0 -
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 28 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 0.00 28 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 0.00 28 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 815 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 -0.01 27 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 -0.02 26 0 407 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 -0.02 26 0 322 0
29JUN26 8.00 P 0.00 0.00 0.00 0.61 -0.02 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.76 -0.05 26 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 0.97 -0.02 28 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.13 -0.05 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.34 -0.04 27 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.53 -0.06 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.78 -0.03 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.99 -0.03 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.22 -0.03 27 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.19 -0.01 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.66 -0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.15 -0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 0.00 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 0.00 27 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 0.00 27 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.02 26 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.02 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.60 -0.01 26 0 288 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 -0.02 26 0 305 0
29SEP26 8.25 P 0.00 0.00 0.00 0.88 -0.02 26 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 -0.02 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.23 -0.02 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.39 -0.06 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.83 -0.04 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.03 -0.04 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 -0.02 27 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.75 0.00 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.22 -0.04 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.70 0.00 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 -0.01 27 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.01 27 0 56 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 -0.02 27 0 40 0
30DEC26 7.00 P 0.41 0.41 0.41 0.39 -0.02 27 10 23 -10
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.03 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 -0.02 26 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 -0.02 26 0 131 0
30DEC26 8.00 P 0.81 0.81 0.81 0.83 -0.02 26 3 242 +3
30DEC26 8.25 P 0.00 0.00 0.00 0.98 -0.02 26 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.13 -0.04 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.34 0.00 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 +0.01 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 -0.04 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.90 -0.01 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.12 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.32 -0.01 27 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.77 +0.01 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.22 -0.04 27 0 0 0
TOTAL PUT 405 12,964 -72
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$ 92.30
30MAR26 66.66 C 0.00 0.00 0.00 26.22 +1.12 52 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 24.60 +1.22 50 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 22.93 +1.04 46 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 21.33 +1.03 45 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 19.75 +1.02 43 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 18.20 +1.23 42 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 16.83 +1.35 44 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 14.96 +0.88 37 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 13.96 +1.26 42 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 12.56 +1.26 41 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 11.00 +0.97 38 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 9.90 +1.03 39 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 8.80 +1.01 39 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 7.67 +0.89 38 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 6.58 +0.72 37 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 5.72 +0.67 37 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 4.98 +0.61 38 0 52 0
30MAR26 94.99 C 4.25 4.25 4.25 4.25 +0.53 37 1 7 +1
30MAR26 96.66 C 0.00 0.00 0.00 3.58 +0.38 37 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 3.08 +0.37 37 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 2.58 +0.32 37 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 1.78 +0.24 37 0 606 0
30MAR26 106.66 C 0.00 0.00 0.00 1.20 +0.18 37 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 0.79 +0.13 37 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 0.51 +0.09 37 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.32 +0.06 37 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.20 +0.04 37 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.12 +0.02 37 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.08 +0.02 37 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.05 +0.01 38 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.03 +0.01 38 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.02 +0.01 38 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 41 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 43 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 52 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 53 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 56 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 59 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 62 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 5.58 +0.45 37 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 4.56 +0.39 37 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 3.70 +0.33 37 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 2.97 +0.26 36 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 2.38 +0.24 36 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 1.90 +0.19 36 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.49 +0.15 36 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.19 +0.14 36 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 0.93 +0.10 36 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 0.72 +0.09 36 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.55 +0.05 36 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.42 +0.04 36 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.34 +0.04 36 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.15 +0.02 36 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.12 +0.02 36 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.09 +0.01 36 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.07 +0.01 36 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.06 +0.02 37 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.04 +0.01 36 0 27 0
TOTAL CALL 1 3,321 +1
30MAR26 66.66 P 0.00 0.00 0.00 0.04 -0.01 37 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.07 -0.01 38 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.10 -0.03 37 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.24 -0.05 37 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.35 -0.06 37 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.51 -0.08 37 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.70 -0.12 37 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.95 -0.16 37 0 3 0
30MAR26 81.66 P 1.78 1.78 1.78 1.28 -0.18 37 4 6 +1
30MAR26 83.33 P 2.14 2.14 2.14 1.67 -0.22 37 2 183 -2
30MAR26 84.99 P 2.63 2.63 2.63 2.12 -0.29 37 1 35 0
30MAR26 86.66 P 3.33 3.33 2.65 2.65 -0.34 37 3 25 -3
30MAR26 88.32 P 0.00 0.00 0.00 3.23 -0.40 37 0 95 0
30MAR26 89.99 P 0.00 0.00 0.00 3.95 -0.44 37 0 287 0
30MAR26 91.66 P 0.00 0.00 0.00 4.70 -0.53 37 0 81 0
30MAR26 93.32 P 0.00 0.00 0.00 5.48 -0.72 36 0 42 0
30MAR26 94.99 P 0.00 0.00 0.00 6.42 -0.81 36 0 78 0
30MAR26 96.66 P 0.00 0.00 0.00 7.79 -0.60 38 0 47 0
30MAR26 98.32 P 0.00 0.00 0.00 8.59 -1.01 36 0 129 0
30MAR26 99.99 P 0.00 0.00 0.00 10.06 -0.79 38 0 219 0
30MAR26 103.32 P 0.00 0.00 0.00 12.54 -1.06 38 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 15.67 -0.84 42 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 17.92 -1.47 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 21.43 -0.98 40 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 24.44 -1.14 36 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 27.70 -1.10 36 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 31.02 -1.07 0 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 34.35 -1.05 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 37.69 -1.05 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 41.02 -1.05 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 44.35 -1.05 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 47.69 -1.05 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 51.02 -1.05 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 54.35 -1.05 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 57.69 -1.05 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 61.02 -1.05 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 64.35 -1.05 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 67.68 -1.18 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 71.02 -1.05 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 74.35 -1.05 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 77.68 -1.05 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 81.02 -1.05 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 84.35 -1.05 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 87.68 -1.05 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 91.02 -1.05 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 94.35 -1.05 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 97.68 -1.17 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 101.01 -1.05 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 104.35 -1.05 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 107.68 -1.05 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 13.02 -0.78 35 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 15.48 -0.80 35 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 17.68 -1.22 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 20.21 -1.44 33 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 23.21 -1.29 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 26.09 -1.33 34 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 29.03 -1.38 34 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 32.03 -1.48 33 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 35.09 -1.45 33 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 38.21 -1.48 32 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 41.32 -1.53 30 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 44.48 -1.55 26 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 48.05 -1.20 36 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 51.27 -1.16 36 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 54.52 -1.17 36 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 57.78 -1.18 36 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 61.05 -1.15 36 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 64.35 -1.19 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 67.68 -1.18 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 71.02 -1.08 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 74.35 -1.17 0 0 0 0
TOTAL PUT 10 4,430 -4
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$ 92.30
06FEB26 67.50 C 0.00 0.00 0.00 24.80 +1.04 0 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 22.30 +1.04 0 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 19.80 +1.04 0 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 17.30 +1.04 0 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 14.80 +1.04 0 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 12.30 +1.04 0 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 9.80 +1.04 0 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 7.30 +1.04 0 0 0 -20
06FEB26 87.50 C 4.07 4.80 3.58 4.80 +1.01 0 64 0 -20
06FEB26 90.00 C 0.80 3.72 0.80 2.30 +0.70 0 84 0 -150
06FEB26 92.50 C 0.16 1.59 0.13 0.00 -0.41 0 996 607 -144
06FEB26 95.00 C 0.10 0.20 0.01 0.00 -0.05 0 568 615 +90
06FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
06FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
06FEB26 102.50 C 0.01 0.01 0.01 0.00 -0.01 0 5 671 0
06FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
06FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
06FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
06FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
06FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
06FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
06FEB26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 24.98 +1.00 119 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 22.49 +1.03 108 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 20.00 +1.00 97 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 17.51 +1.21 86 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 14.84 +1.04 0 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 12.35 +1.03 39 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 9.87 +0.98 37 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 7.47 +0.88 38 0 15 0
13FEB26 87.50 C 0.00 0.00 0.00 5.35 +0.87 42 0 61 0
13FEB26 90.00 C 2.86 3.88 2.86 3.43 +0.65 40 3 33 +2
13FEB26 92.50 C 1.20 2.88 1.20 1.95 +0.34 39 167 332 -33
13FEB26 95.00 C 0.73 1.70 0.73 0.96 +0.13 38 525 434 +206
13FEB26 97.50 C 0.47 0.88 0.40 0.42 +0.03 38 172 174 +78
13FEB26 100.00 C 0.25 0.41 0.22 0.16 0.00 38 266 377 +201
13FEB26 102.50 C 0.15 0.15 0.15 0.05 -0.01 38 2 53 +2
13FEB26 105.00 C 0.10 0.10 0.09 0.02 0.00 40 24 102 +24
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
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 54 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 25.04 +1.06 69 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.54 +1.02 62 0 130 0
26FEB26 72.50 C 0.00 0.00 0.00 20.07 +1.07 57 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.63 +1.24 53 0 39 0
26FEB26 77.50 C 0.00 0.00 0.00 14.96 +1.02 35 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 12.53 +0.99 34 0 881 0
26FEB26 82.50 C 0.00 0.00 0.00 10.18 +0.93 34 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 8.15 +1.05 37 0 161 0
26FEB26 87.50 C 5.49 7.00 5.49 6.08 +0.95 35 31 467 +30
26FEB26 90.00 C 3.85 5.48 3.85 4.36 +0.72 35 547 730 +289
26FEB26 92.50 C 2.20 4.00 2.20 3.01 +0.52 35 1,235 1,884 +549
26FEB26 95.00 C 1.30 2.62 1.30 1.92 +0.30 34 441 2,252 +242
26FEB26 97.50 C 1.13 1.63 1.00 1.21 +0.21 35 329 3,999 -65
26FEB26 100.00 C 0.57 1.10 0.57 0.70 +0.13 34 357 6,396 +141
26FEB26 102.50 C 0.38 0.72 0.38 0.39 +0.08 34 232 3,120 +29
26FEB26 105.00 C 0.30 0.46 0.28 0.20 +0.04 34 110 3,099 -105
26FEB26 107.50 C 0.19 0.26 0.19 0.10 +0.02 34 47 1,645 +30
26FEB26 110.00 C 0.19 0.19 0.16 0.05 +0.01 34 285 3,659 -201
26FEB26 112.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 1,960 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 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 0.07 0.09 0.07 0.01 0.00 40 22 2,411 +19
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 406 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 654 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 312 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 66 1 20 +1
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 42.67 +1.06 81 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.17 +0.89 74 0 0 0
30MAR26 55.00 C 37.62 37.62 37.62 37.76 +1.23 74 30 549 +15
30MAR26 57.50 C 0.00 0.00 0.00 35.20 +1.05 64 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.73 +1.04 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.29 +0.91 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.85 +0.89 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.47 +1.08 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.98 +0.85 48 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 20.58 +0.99 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.24 +1.27 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.14 +1.39 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.89 +1.18 41 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 11.79 +1.09 39 0 0 0
30MAR26 85.00 C 10.90 10.90 10.90 9.86 +0.98 38 1 175 +1
30MAR26 87.50 C 7.60 7.60 7.60 8.04 +0.89 37 30 150 -15
30MAR26 90.00 C 6.12 7.70 6.12 6.60 +0.70 37 32 3,427 +6
30MAR26 92.50 C 4.80 5.84 4.80 5.31 +0.59 37 27 894 +11
30MAR26 95.00 C 3.89 4.90 3.89 4.26 +0.54 37 186 3,318 +118
30MAR26 97.50 C 3.11 3.79 3.05 3.35 +0.40 38 141 3,303 +104
30MAR26 100.00 C 2.47 3.25 2.28 2.59 +0.33 38 177 4,261 -11
30MAR26 102.50 C 2.30 2.50 2.16 1.97 +0.27 37 89 2,015 -16
30MAR26 105.00 C 1.53 1.53 1.53 1.47 +0.21 37 15 6,399 0
30MAR26 107.50 C 1.47 1.60 1.28 1.09 +0.16 37 77 2,128 +52
30MAR26 110.00 C 1.01 1.28 1.01 0.80 +0.13 37 78 3,203 -71
30MAR26 112.50 C 0.78 0.78 0.78 0.57 +0.09 37 4 2,961 0
30MAR26 115.00 C 0.68 0.69 0.68 0.41 +0.07 37 25 1,977 0
30MAR26 117.50 C 0.00 0.00 0.00 0.29 +0.05 37 0 826 0
30MAR26 120.00 C 0.51 0.51 0.51 0.20 +0.04 37 1 9,251 0
30MAR26 122.50 C 0.48 0.48 0.48 0.14 +0.03 37 2 824 -2
30MAR26 125.00 C 0.36 0.37 0.36 0.10 +0.02 37 46 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 3,414 0
30MAR26 130.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 8,340 0
30MAR26 132.50 C 0.00 0.00 0.00 0.03 0.00 37 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 0.00 37 0 4,492 0
30MAR26 137.50 C 0.19 0.19 0.19 0.01 0.00 36 50 539 +35
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 961 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 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 0.15 0.15 0.15 0.01 0.00 43 65 2,708 +31
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 52 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 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 26.02 +1.05 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 23.63 +1.04 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 21.24 +0.95 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.99 +0.92 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.81 +1.32 40 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.43 +0.90 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 12.56 +0.85 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.84 +0.81 36 0 15 0
29APR26 87.50 C 8.66 10.28 8.66 9.29 +0.82 36 135 159 +105
29APR26 90.00 C 7.40 7.40 7.40 7.90 +0.74 37 15 400 -1
29APR26 92.50 C 6.24 7.05 6.20 6.68 +0.73 37 33 390 -13
29APR26 95.00 C 5.20 6.04 5.08 5.61 +0.61 37 80 151 0
29APR26 97.50 C 4.36 4.73 4.36 4.67 +0.51 37 27 320 -15
29APR26 100.00 C 3.59 4.00 3.51 3.82 +0.44 37 66 1,368 -18
29APR26 102.50 C 3.04 3.68 3.04 3.10 +0.38 37 30 1,084 0
29APR26 105.00 C 2.57 2.57 2.57 2.50 +0.33 37 15 262 +15
29APR26 107.50 C 2.04 2.51 2.04 2.00 +0.28 37 18 485 +15
29APR26 110.00 C 0.00 0.00 0.00 1.59 +0.24 37 0 594 0
29APR26 112.50 C 1.82 1.82 1.82 1.25 +0.19 37 10 497 +10
29APR26 115.00 C 0.00 0.00 0.00 0.98 +0.16 37 0 154 0
29APR26 117.50 C 0.00 0.00 0.00 0.76 +0.13 37 0 500 0
29APR26 120.00 C 0.98 0.99 0.98 0.59 +0.11 37 70 147 +12
29APR26 122.50 C 0.00 0.00 0.00 0.46 +0.09 37 0 107 0
29APR26 125.00 C 0.73 0.73 0.71 0.35 +0.07 37 22 79 +22
28MAY26 67.50 C 0.00 0.00 0.00 26.23 +1.20 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.92 +1.10 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.77 +1.18 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 19.60 +1.10 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 17.41 +1.05 38 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 15.23 +0.86 36 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 13.85 +1.21 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.80 +0.75 36 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 10.38 +1.02 36 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 8.94 +0.82 36 0 128 0
28MAY26 92.50 C 0.00 0.00 0.00 7.75 +0.64 36 0 57 0
28MAY26 95.00 C 7.05 7.05 7.05 6.66 +0.60 36 4 24 0
28MAY26 97.50 C 6.30 6.30 6.30 5.70 +0.54 37 1 193 +1
28MAY26 100.00 C 0.00 0.00 0.00 4.88 +0.49 37 0 217 0
28MAY26 102.50 C 4.53 4.53 4.53 4.10 +0.39 37 40 191 0
28MAY26 105.00 C 3.22 3.22 3.22 3.43 +0.34 37 1 20 0
28MAY26 107.50 C 0.00 0.00 0.00 2.86 +0.30 37 0 62 0
28MAY26 110.00 C 0.00 0.00 0.00 2.37 +0.26 36 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 1.96 +0.23 36 0 30 0
28MAY26 115.00 C 0.00 0.00 0.00 1.61 +0.20 36 0 15 0
28MAY26 117.50 C 0.00 0.00 0.00 1.32 +0.17 36 0 90 0
28MAY26 120.00 C 0.00 0.00 0.00 1.07 +0.14 36 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 0.87 +0.12 36 0 30 0
28MAY26 125.00 C 0.00 0.00 0.00 0.70 +0.10 36 0 40 0
29JUN26 50.00 C 0.00 0.00 0.00 43.65 +1.72 71 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 41.23 +1.72 67 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 38.43 +1.18 57 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 36.03 +1.30 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 33.62 +1.19 51 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 31.24 +1.29 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.89 +1.28 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.68 +1.37 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.37 +1.28 43 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 22.14 +1.22 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.02 +1.16 40 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 18.00 +1.11 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.08 +1.27 38 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 14.30 +1.19 38 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 12.29 +0.69 35 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 11.03 +0.86 37 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 9.69 +0.67 37 0 47 0
29JUN26 92.50 C 0.00 0.00 0.00 8.48 +0.63 36 0 271 0
29JUN26 95.00 C 6.85 8.02 6.85 7.34 +0.49 36 509 1,531 +450
29JUN26 97.50 C 5.69 6.84 5.69 6.37 +0.49 36 2 1,043 +2
29JUN26 100.00 C 5.70 5.70 5.70 5.46 +0.41 36 30 4,467 +30
29JUN26 102.50 C 0.00 0.00 0.00 4.68 +0.39 36 0 274 0
29JUN26 105.00 C 0.00 0.00 0.00 3.99 +0.32 36 0 719 0
29JUN26 107.50 C 0.00 0.00 0.00 3.39 +0.31 36 0 689 0
29JUN26 110.00 C 0.00 0.00 0.00 2.87 +0.25 36 0 2,851 0
29JUN26 112.50 C 0.00 0.00 0.00 2.42 +0.24 36 0 744 0
29JUN26 115.00 C 0.00 0.00 0.00 2.03 +0.18 36 0 1,135 0
29JUN26 117.50 C 0.00 0.00 0.00 1.71 +0.18 36 0 699 0
29JUN26 120.00 C 2.13 2.13 2.13 1.42 +0.13 36 2 1,419 0
29JUN26 122.50 C 0.00 0.00 0.00 1.19 +0.13 36 0 52 0
29JUN26 125.00 C 1.46 1.46 1.46 0.98 +0.10 36 4 1,097 -4
29JUN26 127.50 C 0.00 0.00 0.00 0.82 +0.09 36 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 0.67 +0.07 36 0 1,267 0
29JUN26 132.50 C 0.00 0.00 0.00 0.56 +0.06 36 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.46 +0.06 36 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.38 +0.04 36 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.31 +0.04 36 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.25 +0.03 36 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.17 +0.02 36 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 423 0
29JUN26 152.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 90 0
29JUN26 155.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 241 0
29JUN26 157.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 0.00 35 0 2,246 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 0.00 36 0 112 0
29JUN26 165.00 C 0.00 0.00 0.00 0.04 0.00 36 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 0.00 35 0 131 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 0.00 35 0 57 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 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 35 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 0.00 0.00 0.00 0.01 0.00 37 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 43.65 +1.70 58 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 41.23 +1.69 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.47 +1.22 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.14 +1.26 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.24 +1.65 48 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 31.90 +1.53 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.63 +1.42 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.42 +1.18 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.35 +1.27 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 23.34 +1.21 40 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 21.44 +1.14 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 19.65 +1.11 39 0 31 0
29SEP26 80.00 C 18.00 18.00 18.00 17.95 +1.06 39 1 78 0
29SEP26 82.50 C 0.00 0.00 0.00 16.39 +1.05 38 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 14.89 +1.22 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.55 +0.92 38 0 10 0
29SEP26 90.00 C 11.90 11.90 11.90 12.21 +0.79 38 1 1,272 0
29SEP26 92.50 C 11.00 11.00 11.00 11.05 +0.73 37 30 281 +30
29SEP26 95.00 C 10.50 10.50 10.50 10.02 +0.69 37 5 3,686 -5
29SEP26 97.50 C 0.00 0.00 0.00 9.02 +0.60 37 0 2,085 0
29SEP26 100.00 C 7.73 8.34 7.73 8.13 +0.60 37 45 3,616 0
29SEP26 102.50 C 0.00 0.00 0.00 7.25 +0.50 37 0 983 0
29SEP26 105.00 C 6.57 6.57 6.57 6.55 +0.51 37 15 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 5.84 +0.49 37 0 1,361 0
29SEP26 110.00 C 5.22 5.22 5.22 5.23 +0.42 37 15 1,267 0
29SEP26 112.50 C 5.06 5.06 5.06 4.68 +0.42 37 10 357 0
29SEP26 115.00 C 4.60 4.60 4.60 4.14 +0.36 37 20 1,555 -10
29SEP26 117.50 C 0.00 0.00 0.00 3.71 +0.34 37 0 194 0
29SEP26 120.00 C 3.66 3.66 3.66 3.30 +0.34 37 8 530 0
29SEP26 122.50 C 0.00 0.00 0.00 2.91 +0.27 37 0 360 0
29SEP26 125.00 C 0.00 0.00 0.00 2.61 +0.27 37 0 207 0
29SEP26 127.50 C 0.00 0.00 0.00 2.31 +0.33 37 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 2.02 +0.20 37 0 680 0
29SEP26 132.50 C 0.00 0.00 0.00 1.76 +0.19 36 0 144 0
29SEP26 135.00 C 0.00 0.00 0.00 1.56 +0.20 36 0 902 0
29SEP26 137.50 C 0.00 0.00 0.00 1.36 +0.15 36 0 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 1.25 +0.15 37 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.08 +0.15 36 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.97 +0.13 37 0 239 0
30DEC26 50.00 C 0.00 0.00 0.00 43.89 +1.26 52 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 41.75 +1.41 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.37 +1.29 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.05 +1.16 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.80 +0.99 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.64 +0.99 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.55 +0.95 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.55 +0.94 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.64 +0.90 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.81 +0.90 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.08 +0.86 39 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 21.44 +0.86 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.87 +0.87 38 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 18.42 +0.89 38 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 16.99 +0.84 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.73 +0.91 38 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 14.45 +0.70 38 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 13.32 +0.65 38 0 1,850 0
30DEC26 95.00 C 0.00 0.00 0.00 12.27 +0.62 37 0 2,299 0
30DEC26 97.50 C 0.00 0.00 0.00 11.25 +0.63 37 0 562 0
30DEC26 100.00 C 0.00 0.00 0.00 10.39 +0.53 37 0 1,261 0
30DEC26 102.50 C 0.00 0.00 0.00 9.52 +0.52 37 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 8.69 +0.44 37 0 1,597 0
30DEC26 107.50 C 0.00 0.00 0.00 8.00 +0.44 37 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 7.32 +0.44 37 0 860 0
30DEC26 112.50 C 0.00 0.00 0.00 6.65 +0.36 37 0 204 0
30DEC26 115.00 C 0.00 0.00 0.00 6.12 +0.36 37 0 130 0
30DEC26 117.50 C 0.00 0.00 0.00 5.59 +0.36 37 0 320 0
30DEC26 120.00 C 0.00 0.00 0.00 5.06 +0.30 37 0 652 0
30DEC26 122.50 C 0.00 0.00 0.00 4.65 +0.28 37 0 274 0
30DEC26 125.00 C 4.80 4.80 4.80 4.25 +0.28 37 8 70 +1
30DEC26 127.50 C 0.00 0.00 0.00 3.86 +0.29 37 0 193 0
30DEC26 130.00 C 0.00 0.00 0.00 3.50 +0.31 37 0 99 0
30DEC26 132.50 C 0.00 0.00 0.00 3.12 +0.21 36 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 2.93 +0.30 37 0 96 0
30DEC26 137.50 C 0.00 0.00 0.00 2.56 +0.18 36 0 80 0
30DEC26 140.00 C 0.00 0.00 0.00 2.34 +0.16 37 0 79 0
30DEC26 142.50 C 0.00 0.00 0.00 2.14 +0.16 36 0 0 0
30DEC26 145.00 C 2.90 2.90 2.90 1.95 +0.16 37 1 10 +1
TOTAL CALL 8,862 192,938 +2,081
06FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
06FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
06FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
06FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
06FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
06FEB26 87.50 P 0.04 0.04 0.01 0.00 -0.04 0 227 406 +159
06FEB26 90.00 P 0.34 0.34 0.01 0.00 -0.40 0 217 867 +101
06FEB26 92.50 P 1.32 1.38 0.13 0.20 -1.50 0 425 38 -317
06FEB26 95.00 P 4.00 4.00 1.25 2.70 -1.21 0 150 0 -248
06FEB26 97.50 P 6.00 6.05 3.57 5.20 -1.24 0 51 0 -341
06FEB26 100.00 P 8.56 8.56 7.67 7.70 -1.22 0 7 0 -157
06FEB26 102.50 P 0.00 0.00 0.00 10.20 -1.21 0 0 0 -32
06FEB26 105.00 P 0.00 0.00 0.00 12.70 -1.20 0 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 15.20 -1.20 0 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 17.70 -1.19 0 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 20.20 -1.19 0 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 22.70 -1.19 0 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 25.20 -1.19 0 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 27.70 -1.19 0 0 0 0
06FEB26 122.50 P 0.00 0.00 0.00 30.20 -1.19 0 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 32.70 -1.19 0 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 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 13 0
13FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
13FEB26 80.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 50 0
13FEB26 82.50 P 0.12 0.12 0.12 0.03 -0.07 38 2 39 +2
13FEB26 85.00 P 0.50 0.50 0.20 0.13 -0.17 39 101 340 +43
13FEB26 87.50 P 0.92 0.92 0.32 0.40 -0.37 38 176 461 +42
13FEB26 90.00 P 2.00 2.00 0.67 1.00 -0.52 38 518 1,246 +193
13FEB26 92.50 P 2.47 2.47 1.37 1.99 -0.87 37 152 91 +41
13FEB26 95.00 P 4.50 4.50 2.57 3.49 -1.19 36 68 65 +19
13FEB26 97.50 P 6.38 6.38 6.38 5.44 -1.31 34 2 12 +2
13FEB26 100.00 P 0.00 0.00 0.00 7.82 -1.10 38 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 10.22 -1.19 38 0 4 0
13FEB26 105.00 P 0.00 0.00 0.00 12.70 -1.20 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 15.20 -1.20 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 17.70 -1.19 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 20.20 -1.19 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 22.70 -1.19 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 25.20 -1.19 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 27.70 -1.19 0 0 0 0
26FEB26 67.50 P 0.04 0.04 0.02 0.01 0.00 50 92 1,021 +68
26FEB26 70.00 P 0.05 0.05 0.05 0.01 0.00 44 39 654 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 361 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 758 0
26FEB26 77.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 428 0
26FEB26 80.00 P 0.00 0.00 0.00 0.11 -0.05 35 0 828 0
26FEB26 82.50 P 0.51 0.51 0.36 0.26 -0.12 34 92 1,443 -47
26FEB26 85.00 P 0.84 0.86 0.52 0.57 -0.22 34 205 2,828 -108
26FEB26 87.50 P 1.38 1.40 0.83 1.11 -0.28 35 555 2,845 +107
26FEB26 90.00 P 2.20 2.32 1.50 1.88 -0.49 34 879 8,095 +139
26FEB26 92.50 P 3.40 3.46 2.31 2.96 -0.68 33 1,974 6,152 -1,076
26FEB26 95.00 P 5.00 5.29 3.48 4.44 -0.87 34 1,102 4,210 +8
26FEB26 97.50 P 5.27 5.40 5.27 6.17 -1.10 33 7 3,182 0
26FEB26 100.00 P 9.33 9.33 7.00 8.20 -1.20 33 7 1,777 0
26FEB26 102.50 P 9.62 9.62 9.62 10.47 -0.97 34 1 1,177 0
26FEB26 105.00 P 0.00 0.00 0.00 12.80 -1.10 34 0 335 0
26FEB26 107.50 P 0.00 0.00 0.00 15.23 -1.17 34 0 97 0
26FEB26 110.00 P 0.00 0.00 0.00 17.70 -1.19 0 0 41 0
26FEB26 112.50 P 0.00 0.00 0.00 20.20 -1.19 0 0 180 0
26FEB26 115.00 P 0.00 0.00 0.00 22.70 -1.19 0 0 102 0
26FEB26 117.50 P 0.00 0.00 0.00 25.20 -1.19 0 0 34 0
26FEB26 120.00 P 0.00 0.00 0.00 27.70 -1.24 0 0 92 0
26FEB26 122.50 P 0.00 0.00 0.00 30.20 -1.19 0 0 10 0
26FEB26 125.00 P 0.00 0.00 0.00 32.70 -1.19 0 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 35.20 -1.05 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 37.70 -1.05 0 0 30 0
26FEB26 132.50 P 0.00 0.00 0.00 40.20 -1.05 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 42.70 -1.05 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 45.20 -1.05 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 47.70 -1.05 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 50.20 -1.17 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 52.70 -1.05 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 55.20 -1.05 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 57.70 -1.05 0 0 0 0
30MAR26 50.00 P 0.05 0.05 0.05 0.01 0.00 58 48 261 +48
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 69 0
30MAR26 57.50 P 0.10 0.10 0.10 0.01 0.00 45 5 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 117 0
30MAR26 62.50 P 0.15 0.15 0.15 0.01 -0.01 38 50 79 +22
30MAR26 65.00 P 0.00 0.00 0.00 0.03 0.00 39 0 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 -0.03 37 0 427 0
30MAR26 72.50 P 0.41 0.43 0.41 0.20 -0.04 37 2 1,622 +2
30MAR26 75.00 P 0.00 0.00 0.00 0.36 -0.06 37 0 322 0
30MAR26 77.50 P 0.91 0.91 0.91 0.60 -0.11 37 24 796 +24
30MAR26 80.00 P 1.21 1.21 0.96 0.95 -0.17 37 84 7,767 0
30MAR26 82.50 P 1.73 1.73 1.34 1.45 -0.24 37 236 1,482 +121
30MAR26 85.00 P 2.74 2.74 1.99 2.13 -0.29 37 168 2,026 +59
30MAR26 87.50 P 3.21 3.21 2.54 2.93 -0.38 37 148 3,936 +16
30MAR26 90.00 P 4.74 4.74 3.49 3.90 -0.48 37 45 16,298 -15
30MAR26 92.50 P 5.49 5.49 4.54 5.09 -0.58 37 88 6,563 -41
30MAR26 95.00 P 7.07 7.11 6.05 6.47 -0.71 36 87 22,582 -45
30MAR26 97.50 P 0.00 0.00 0.00 8.13 -0.81 37 0 3,587 0
30MAR26 100.00 P 0.00 0.00 0.00 9.83 -1.01 37 0 12,733 0
30MAR26 102.50 P 0.00 0.00 0.00 12.05 -0.82 39 0 1,107 0
30MAR26 105.00 P 13.26 13.26 13.26 13.79 -1.19 37 41 6,398 -41
30MAR26 107.50 P 0.00 0.00 0.00 16.05 -1.15 38 0 1,682 0
30MAR26 110.00 P 17.80 17.80 17.80 18.24 -1.16 38 3 9,318 -3
30MAR26 112.50 P 0.00 0.00 0.00 20.48 -1.09 37 0 1,708 0
30MAR26 115.00 P 0.00 0.00 0.00 22.86 -1.07 37 0 579 0
30MAR26 117.50 P 26.40 26.40 26.40 25.27 -1.12 37 3 1,024 0
30MAR26 120.00 P 0.00 0.00 0.00 27.72 -1.22 37 0 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 30.20 -1.19 0 0 502 0
30MAR26 125.00 P 0.00 0.00 0.00 32.70 -1.19 0 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 35.20 -1.09 0 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 37.70 -1.09 0 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 40.20 -1.05 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 42.70 -1.09 0 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 45.20 -1.09 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 47.70 -1.09 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 50.20 -1.17 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 52.70 -1.05 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 55.20 -1.05 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 57.70 -1.09 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 60.20 -1.05 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 62.70 -1.05 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 65.20 -1.05 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 67.70 -1.05 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 70.20 -1.05 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 72.70 -1.05 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 75.20 -1.05 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 77.70 -1.05 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 80.20 -1.05 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 82.70 -1.05 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 85.20 -1.05 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 87.70 -1.05 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 90.20 -1.05 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 92.70 -1.05 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.18 -0.03 36 0 22 0
29APR26 70.00 P 0.00 0.00 0.00 0.31 -0.04 36 0 3 0
29APR26 72.50 P 0.00 0.00 0.00 0.51 -0.06 37 0 407 0
29APR26 75.00 P 1.08 1.08 0.98 0.79 -0.08 37 48 296 +28
29APR26 77.50 P 0.00 0.00 0.00 1.16 -0.13 37 0 559 0
29APR26 80.00 P 1.93 1.93 1.74 1.67 -0.16 37 60 255 +38
29APR26 82.50 P 2.49 2.51 2.49 2.32 -0.19 37 36 825 0
29APR26 85.00 P 3.10 3.10 2.69 3.06 -0.28 37 41 760 -13
29APR26 87.50 P 4.15 4.18 3.62 3.91 -0.37 36 97 773 +78
29APR26 90.00 P 5.26 5.26 4.49 4.98 -0.42 36 23 1,118 +7
29APR26 92.50 P 0.00 0.00 0.00 6.16 -0.56 36 0 849 0
29APR26 95.00 P 8.10 8.26 7.22 7.56 -0.64 36 60 1,175 0
29APR26 97.50 P 0.00 0.00 0.00 9.22 -0.76 36 0 1,253 0
29APR26 100.00 P 0.00 0.00 0.00 10.94 -0.82 37 0 211 0
29APR26 102.50 P 0.00 0.00 0.00 12.80 -0.57 37 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 14.61 -1.12 36 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 16.64 -1.19 36 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 18.99 -1.00 38 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 21.17 -1.04 39 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 23.38 -1.09 38 0 9 0
29APR26 117.50 P 0.00 0.00 0.00 25.70 -1.08 39 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 27.93 -1.01 37 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 30.29 -1.10 36 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 32.74 -1.15 36 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.38 -0.05 36 0 2 0
28MAY26 70.00 P 0.00 0.00 0.00 0.59 -0.06 36 0 41 0
28MAY26 72.50 P 1.01 1.01 1.01 0.86 -0.10 36 100 235 +100
28MAY26 75.00 P 1.44 1.44 1.40 1.24 -0.12 36 32 48 +7
28MAY26 77.50 P 1.68 1.68 1.68 1.73 -0.14 36 2 49 +2
28MAY26 80.00 P 2.48 2.48 2.44 2.34 -0.18 37 4 8 -2
28MAY26 82.50 P 2.87 2.87 2.87 3.00 -0.20 36 40 270 -40
28MAY26 85.00 P 0.00 0.00 0.00 3.77 -0.25 36 0 149 0
28MAY26 87.50 P 0.00 0.00 0.00 4.69 -0.34 35 0 899 0
28MAY26 90.00 P 0.00 0.00 0.00 5.77 -0.39 35 0 144 0
28MAY26 92.50 P 6.90 6.90 6.90 7.07 -0.52 36 5 123 +5
28MAY26 95.00 P 8.88 8.88 8.88 8.47 -0.62 36 1 4 +1
28MAY26 97.50 P 10.66 10.66 10.04 10.01 -0.70 36 30 3 0
28MAY26 100.00 P 0.00 0.00 0.00 11.68 -0.83 36 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.49 -0.87 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.31 -1.02 36 1 1 +1
28MAY26 107.50 P 0.00 0.00 0.00 16.93 -1.45 34 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.16 -1.32 35 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.33 -1.30 35 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 23.87 -0.98 38 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.21 -0.89 39 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.27 -0.97 37 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 30.57 -1.17 37 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 32.99 -1.00 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 37 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 37 0 60 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 700 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 281 0
29JUN26 60.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 884 0
29JUN26 62.50 P 0.00 0.00 0.00 0.31 -0.03 36 0 92 0
29JUN26 65.00 P 0.00 0.00 0.00 0.48 -0.05 36 0 141 0
29JUN26 67.50 P 0.00 0.00 0.00 0.71 -0.08 36 0 131 0
29JUN26 70.00 P 1.36 1.36 1.36 1.01 -0.12 36 15 513 +15
29JUN26 72.50 P 1.60 1.69 1.52 1.40 -0.15 36 139 649 +134
29JUN26 75.00 P 2.19 2.19 2.19 1.91 -0.16 36 15 990 +15
29JUN26 77.50 P 2.65 2.65 2.65 2.52 -0.20 36 9 544 +9
29JUN26 80.00 P 3.05 3.25 3.05 3.23 -0.16 36 26 1,303 +2
29JUN26 82.50 P 4.05 4.05 3.73 4.00 -0.19 36 16 831 +1
29JUN26 85.00 P 5.15 5.15 4.88 4.89 -0.27 35 10 4,587 +10
29JUN26 87.50 P 5.56 5.56 5.56 5.88 -0.41 35 15 1,641 +15
29JUN26 90.00 P 6.70 7.05 6.60 7.09 -0.42 35 19 11,008 -2
29JUN26 92.50 P 8.88 8.88 8.23 8.30 -0.58 34 501 2,377 +501
29JUN26 95.00 P 10.96 10.96 10.96 9.93 -0.45 35 1 3,198 -1
29JUN26 97.50 P 0.00 0.00 0.00 11.41 -0.67 35 0 1,502 0
29JUN26 100.00 P 0.00 0.00 0.00 13.01 -0.84 35 0 11,284 0
29JUN26 102.50 P 0.00 0.00 0.00 14.97 -0.69 36 0 661 0
29JUN26 105.00 P 0.00 0.00 0.00 16.75 -0.60 35 0 1,272 0
29JUN26 107.50 P 0.00 0.00 0.00 18.20 -1.37 33 0 692 0
29JUN26 110.00 P 0.00 0.00 0.00 20.21 -1.44 33 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 22.26 -1.53 32 0 859 0
29JUN26 115.00 P 26.04 26.04 26.04 24.66 -1.29 34 4 472 -4
29JUN26 117.50 P 0.00 0.00 0.00 26.83 -1.32 34 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 29.02 -1.39 33 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 31.28 -1.40 33 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 33.96 -1.03 37 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 35.88 -1.45 33 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 38.18 -1.51 31 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 40.50 -1.56 29 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 42.87 -1.57 27 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 45.24 -1.61 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 48.04 -1.21 36 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 50.46 -1.27 36 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 52.89 -1.09 35 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 55.33 -1.08 35 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 57.78 -1.07 35 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 60.24 -1.03 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 62.70 -1.18 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 65.20 -1.19 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 67.70 -1.17 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 70.20 -1.17 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 72.70 -1.17 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 75.20 -1.16 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 77.70 -1.17 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 80.20 -1.17 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 82.70 -1.17 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 85.20 -1.17 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 87.70 -1.16 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 90.20 -1.17 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 92.70 -1.18 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.14 0.00 37 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.34 0.00 37 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.48 -0.03 36 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 0.68 -0.04 36 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.98 -0.04 37 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 1.33 -0.06 37 0 43 0
29SEP26 67.50 P 1.96 1.96 1.96 1.73 -0.09 37 15 16 +15
29SEP26 70.00 P 0.00 0.00 0.00 2.25 -0.10 37 0 194 0
29SEP26 72.50 P 0.00 0.00 0.00 2.84 -0.13 37 0 3,230 0
29SEP26 75.00 P 3.59 3.59 3.59 3.49 -0.14 37 3 1,577 -3
29SEP26 77.50 P 0.00 0.00 0.00 4.18 -0.19 36 0 409 0
29SEP26 80.00 P 0.00 0.00 0.00 4.98 -0.09 36 7,000 7,326 +7,000
29SEP26 82.50 P 0.00 0.00 0.00 5.88 -0.27 36 0 610 0
29SEP26 85.00 P 6.50 6.50 6.50 6.84 -0.26 36 4 3,309 0
29SEP26 87.50 P 0.00 0.00 0.00 7.99 -0.30 36 0 2,305 0
29SEP26 90.00 P 9.53 9.53 9.53 9.19 -0.44 35 15 1,708 +15
29SEP26 92.50 P 10.66 10.66 10.50 10.54 -0.46 35 35 1,476 +15
29SEP26 95.00 P 0.00 0.00 0.00 11.96 -0.47 35 0 12,450 0
29SEP26 97.50 P 0.00 0.00 0.00 13.47 -0.59 35 0 2,759 0
29SEP26 100.00 P 15.44 15.44 15.44 15.10 -0.61 35 3 5,323 0
29SEP26 102.50 P 0.00 0.00 0.00 16.83 -0.74 36 0 919 0
29SEP26 105.00 P 0.00 0.00 0.00 18.37 -1.02 35 0 421 0
29SEP26 107.50 P 0.00 0.00 0.00 20.26 -1.06 35 0 505 0
29SEP26 110.00 P 0.00 0.00 0.00 22.17 -1.05 35 0 208 0
29SEP26 112.50 P 0.00 0.00 0.00 24.48 -0.82 36 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 25.99 -1.38 34 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 28.18 -1.32 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 30.39 -1.14 35 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 32.55 -1.28 35 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 34.70 -1.34 35 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 36.93 -1.35 35 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 39.16 -1.39 35 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 41.43 -1.40 34 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 43.73 -1.42 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 45.97 -1.51 33 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 48.32 -1.48 33 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 50.64 -1.53 32 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.99 -1.53 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.36 -0.03 37 0 72 0
30DEC26 52.50 P 0.00 0.00 0.00 0.52 -0.04 37 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.72 -0.04 37 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.99 -0.06 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.30 -0.09 37 0 25 0
30DEC26 62.50 P 0.00 0.00 0.00 1.70 -0.10 37 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 2.16 -0.13 37 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.70 -0.13 37 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 3.33 -0.15 37 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 4.03 -0.14 37 0 73 0
30DEC26 75.00 P 0.00 0.00 0.00 4.74 -0.04 37 0 338 0
30DEC26 77.50 P 5.45 5.45 5.35 5.53 -0.09 36 30 215 +30
30DEC26 80.00 P 0.00 0.00 0.00 6.33 -0.32 36 0 322 0
30DEC26 82.50 P 7.32 7.32 7.13 7.39 -0.21 36 17 178 +13
30DEC26 85.00 P 0.00 0.00 0.00 8.44 -0.34 36 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 9.61 -0.34 36 0 744 0
30DEC26 90.00 P 11.20 11.20 10.60 10.85 -0.30 36 4 682 -2
30DEC26 92.50 P 12.67 12.67 12.67 12.11 -0.51 35 15 2,671 +15
30DEC26 95.00 P 0.00 0.00 0.00 13.60 -0.36 36 0 2,769 0
30DEC26 97.50 P 0.00 0.00 0.00 15.12 -0.53 36 0 718 0
30DEC26 100.00 P 16.00 16.00 16.00 16.74 -0.52 36 1 1,245 0
30DEC26 102.50 P 0.00 0.00 0.00 18.33 -0.66 36 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 19.91 -0.88 35 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 21.70 -0.90 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.56 -1.05 35 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 25.48 -1.10 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.44 -1.12 35 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 29.24 -1.37 35 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 31.27 -1.42 34 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 33.33 -1.45 34 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 35.67 -1.25 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 37.82 -1.27 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.40 -1.22 37 0 4 0
30DEC26 132.50 P 42.20 42.20 42.20 42.18 -1.35 35 20 20 0
30DEC26 135.00 P 0.00 0.00 0.00 44.41 -1.37 35 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 46.65 -1.40 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.92 -1.33 34 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 51.63 -1.06 37 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 53.49 -1.31 33 0 0 0
TOTAL PUT 16,593 270,409 +6,750
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$ 33.92
26FEB26 23.00 C 0.00 0.00 0.00 11.14 +0.37 107 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.26 +0.47 110 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.23 +0.61 97 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.96 +0.32 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.01 +0.24 53 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.14 +0.39 60 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.15 +0.39 52 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.19 +0.48 46 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 3.28 +0.45 42 0 0 0
26FEB26 32.00 C 2.08 2.08 2.08 2.41 +0.34 38 1 69 0
26FEB26 33.00 C 1.65 1.80 1.65 1.71 +0.26 37 44 69 -33
26FEB26 34.00 C 0.92 1.26 0.92 1.19 +0.22 37 45 257 +35
26FEB26 35.00 C 0.49 0.76 0.47 0.74 +0.12 36 31 354 -7
26FEB26 36.00 C 0.49 0.50 0.49 0.48 +0.09 37 27 330 -15
26FEB26 37.00 C 0.30 0.31 0.28 0.28 +0.06 37 38 440 -15
26FEB26 38.00 C 0.18 0.18 0.16 0.16 +0.04 38 21 198 0
26FEB26 39.00 C 0.10 0.10 0.10 0.08 +0.01 37 3 259 0
26FEB26 40.00 C 0.00 0.00 0.00 0.04 0.00 37 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.02 0.00 37 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 52 0
26FEB26 45.00 C 0.01 0.01 0.01 0.01 0.00 48 50 139 +50
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 14.09 +0.31 75 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.01 +0.31 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.21 +0.32 74 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.14 +0.33 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.26 +0.45 65 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.33 +0.47 62 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.01 +0.07 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.29 +0.35 48 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.28 +0.32 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.49 +0.26 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.48 +0.29 37 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.00 +0.30 43 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.23 +0.29 41 0 397 0
30MAR26 33.00 C 2.09 2.62 2.09 2.63 +0.25 41 100 407 0
30MAR26 34.00 C 2.14 2.14 2.14 2.19 +0.27 42 15 118 +7
30MAR26 35.00 C 1.66 1.72 1.66 1.72 +0.16 41 3 45 0
30MAR26 36.00 C 1.32 1.36 1.32 1.37 +0.16 42 51 128 +15
30MAR26 37.00 C 1.08 1.08 1.08 1.06 +0.18 41 1 183 0
30MAR26 38.00 C 0.84 0.84 0.84 0.81 +0.10 41 1 160 0
30MAR26 39.00 C 0.00 0.00 0.00 0.61 +0.08 41 0 392 0
30MAR26 40.00 C 0.52 0.53 0.51 0.46 +0.06 41 20 426 +4
30MAR26 41.00 C 0.31 0.39 0.31 0.34 +0.05 41 17 100 0
30MAR26 42.00 C 0.00 0.00 0.00 0.25 +0.04 41 0 847 0
30MAR26 43.00 C 0.00 0.00 0.00 0.18 +0.03 41 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 322 0
30MAR26 45.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 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 51 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 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 76 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 11.14 +0.33 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.46 +0.51 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.33 +0.31 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.59 +0.54 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.39 +0.05 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.60 +0.20 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.05 +0.32 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.30 +0.29 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.58 +0.24 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.89 +0.27 43 0 63 0
29APR26 33.00 C 0.00 0.00 0.00 3.34 +0.23 43 0 42 0
29APR26 34.00 C 2.87 2.87 2.87 2.84 +0.22 43 15 24 -13
29APR26 35.00 C 0.00 0.00 0.00 2.41 +0.20 43 0 50 0
29APR26 36.00 C 1.78 1.78 1.78 2.03 +0.16 43 2 244 +2
29APR26 37.00 C 0.00 0.00 0.00 1.72 +0.14 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 1.43 +0.12 43 0 41 0
29APR26 39.00 C 0.00 0.00 0.00 1.18 +0.10 43 0 4 0
29APR26 40.00 C 0.00 0.00 0.00 0.97 +0.09 43 0 23 0
29APR26 41.00 C 0.00 0.00 0.00 0.79 +0.07 43 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.64 +0.06 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.52 +0.05 43 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.42 +0.05 43 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.33 +0.03 43 0 286 0
28MAY26 23.00 C 0.00 0.00 0.00 11.37 +0.41 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.65 +0.39 55 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.42 +0.07 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.61 +0.31 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.00 +0.64 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.20 +0.39 47 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.44 +0.68 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.74 +0.31 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.88 +0.08 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.37 +0.25 43 0 15 0
28MAY26 33.00 C 0.00 0.00 0.00 3.84 +0.24 43 0 94 0
28MAY26 34.00 C 0.00 0.00 0.00 3.36 +0.24 43 0 40 0
28MAY26 35.00 C 0.00 0.00 0.00 2.93 +0.23 43 0 0 0
28MAY26 36.00 C 2.53 2.60 2.53 2.55 +0.20 44 30 35 +20
28MAY26 37.00 C 2.15 2.30 2.15 2.21 +0.15 44 17 22 +2
28MAY26 38.00 C 0.00 0.00 0.00 1.92 +0.15 44 0 15 0
28MAY26 39.00 C 0.00 0.00 0.00 1.64 +0.13 44 0 2 0
28MAY26 40.00 C 0.00 0.00 0.00 1.40 +0.12 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 1.19 +0.10 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 1.01 +0.09 44 0 0 0
28MAY26 43.00 C 0.96 0.96 0.96 0.85 +0.08 43 1 1 +1
29JUN26 21.00 C 0.00 0.00 0.00 13.58 +0.68 64 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 12.42 +0.49 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.58 +0.54 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.65 +0.39 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.58 +0.21 44 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 8.66 +0.25 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.11 +0.38 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.20 +0.28 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.65 +0.47 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.96 +0.34 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.18 +0.29 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.60 +0.12 43 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.22 +0.33 45 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 3.73 +0.34 45 0 929 0
29JUN26 35.00 C 0.00 0.00 0.00 3.28 +0.30 44 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 2.90 +0.29 44 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 2.53 +0.25 44 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.22 +0.17 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 1.93 +0.21 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.69 +0.19 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.46 +0.17 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.27 +0.15 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.10 +0.14 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.94 +0.11 44 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.82 +0.11 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.68 +0.07 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.59 +0.07 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.50 +0.06 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.43 +0.04 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.38 +0.04 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.26 +0.03 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 +0.02 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 +0.01 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.79 +0.53 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.02 +0.46 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.15 +0.38 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.21 +0.15 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.69 +0.33 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.87 +0.14 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.38 +0.28 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.88 +0.34 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.30 +0.29 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.79 +0.27 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.19 +0.18 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 4.85 +0.35 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.44 +0.34 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.04 +0.29 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.70 +0.28 45 0 15 0
29SEP26 38.00 C 3.42 3.42 3.42 3.37 +0.18 45 10 10 +10
29SEP26 39.00 C 0.00 0.00 0.00 3.07 +0.24 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.80 +0.23 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.53 +0.14 45 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.31 +0.19 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.11 +0.18 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.90 +0.17 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.73 +0.15 45 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.58 +0.14 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.42 +0.13 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.25 +0.08 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.17 +0.10 45 0 1 0
29SEP26 50.00 C 1.29 1.29 1.25 1.06 +0.10 45 3 5 +3
29SEP26 52.50 C 0.00 0.00 0.00 0.80 +0.05 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.62 +0.04 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.50 +0.04 45 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 12.19 +0.42 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.51 +0.48 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.77 +0.45 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.03 +0.44 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.50 +0.49 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.82 +0.49 47 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.20 +0.42 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.67 +0.42 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.22 +0.40 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.71 +0.41 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 6.20 +0.27 46 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 5.83 +0.22 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.44 +0.21 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 5.04 +0.19 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.70 +0.18 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.37 +0.17 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.04 +0.17 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.76 +0.14 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.50 +0.14 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.24 +0.23 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.99 +0.20 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.79 +0.19 45 0 1 0
30DEC26 45.00 C 2.66 2.66 2.66 2.59 +0.11 45 2 1 -2
TOTAL CALL 548 10,070 +64
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 73 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 161 0
26FEB26 29.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 249 0
26FEB26 30.00 P 0.20 0.20 0.15 0.10 -0.04 37 13 443 +8
26FEB26 31.00 P 0.37 0.37 0.27 0.22 -0.07 37 25 443 -10
26FEB26 32.00 P 0.68 0.68 0.43 0.44 -0.11 38 26 1,161 -10
26FEB26 33.00 P 0.92 0.92 0.74 0.76 -0.15 37 11 392 -3
26FEB26 34.00 P 1.62 1.66 1.15 1.19 -0.27 37 13 606 -5
26FEB26 35.00 P 0.00 0.00 0.00 1.78 -0.32 37 0 358 0
26FEB26 36.00 P 0.00 0.00 0.00 2.44 -0.46 35 0 73 0
26FEB26 37.00 P 0.00 0.00 0.00 3.31 -0.46 37 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 4.10 -0.50 28 0 43 0
26FEB26 39.00 P 0.00 0.00 0.00 5.28 -0.39 49 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 6.09 -0.40 36 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 7.08 -0.40 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.08 -0.65 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.08 -0.40 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.08 -0.40 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.26 -0.38 80 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.08 -0.40 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 52 0
30MAR26 27.00 P 0.21 0.21 0.21 0.15 -0.02 41 3 360 0
30MAR26 28.00 P 0.31 0.31 0.31 0.24 -0.05 41 3 279 -3
30MAR26 29.00 P 0.58 0.58 0.58 0.39 -0.07 41 2 198 0
30MAR26 30.00 P 0.66 0.66 0.60 0.59 -0.09 41 7 641 -7
30MAR26 31.00 P 1.11 1.11 1.11 0.86 -0.11 41 1 436 0
30MAR26 32.00 P 0.00 0.00 0.00 1.16 -0.17 40 0 829 0
30MAR26 33.00 P 0.00 0.00 0.00 1.54 -0.26 40 0 509 0
30MAR26 34.00 P 2.11 2.11 2.05 2.02 -0.27 40 5 485 -5
30MAR26 35.00 P 2.59 2.73 2.59 2.56 -0.39 39 28 720 +14
30MAR26 36.00 P 0.00 0.00 0.00 3.18 -0.47 39 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 3.95 -0.32 40 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.62 -0.49 38 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 5.41 -0.64 37 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.43 -0.44 41 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.40 -0.35 44 0 34 0
30MAR26 42.00 P 0.00 0.00 0.00 8.25 -0.48 42 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.16 -0.66 41 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.23 -0.55 48 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.26 -0.38 53 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.08 -0.40 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.18 -0.50 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.08 -0.40 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.08 -0.47 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.08 -0.40 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.58 -0.40 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.08 -0.40 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.58 -0.66 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.08 -0.40 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.58 -0.46 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.26 -0.40 100 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.58 -0.40 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.08 -0.40 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.58 -0.43 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.08 -0.40 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.58 -0.40 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 12 0
29APR26 25.00 P 0.00 0.00 0.00 0.17 -0.03 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.40 -0.05 43 0 20 0
29APR26 28.00 P 0.63 0.63 0.63 0.58 -0.07 43 2 33 0
29APR26 29.00 P 0.00 0.00 0.00 0.80 -0.09 43 0 35 0
29APR26 30.00 P 1.31 1.31 1.03 1.03 -0.14 42 12 96 +10
29APR26 31.00 P 0.00 0.00 0.00 1.38 -0.13 43 0 105 0
29APR26 32.00 P 0.00 0.00 0.00 1.76 -0.17 43 0 215 0
29APR26 33.00 P 2.38 2.38 2.17 2.20 -0.19 43 27 281 +17
29APR26 34.00 P 0.00 0.00 0.00 2.70 -0.22 43 0 33 0
29APR26 35.00 P 0.00 0.00 0.00 3.26 -0.25 42 0 52 0
29APR26 36.00 P 3.84 3.84 3.84 3.88 -0.13 42 1 39 -1
29APR26 37.00 P 0.00 0.00 0.00 4.42 -0.55 40 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 5.20 -0.31 41 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.19 -0.18 46 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 7.02 -0.04 46 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.56 -0.36 41 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.46 -0.32 41 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.57 -0.25 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.30 -0.48 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.41 -0.23 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.46 -0.04 43 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.64 -0.06 43 0 6 0
28MAY26 28.00 P 0.00 0.00 0.00 0.85 -0.08 43 0 2 0
28MAY26 29.00 P 1.11 1.11 1.11 1.11 -0.09 43 1 34 +1
28MAY26 30.00 P 0.00 0.00 0.00 1.41 -0.12 43 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 1.75 -0.14 43 0 80 0
28MAY26 32.00 P 0.00 0.00 0.00 2.16 -0.16 43 0 4 0
28MAY26 33.00 P 2.62 2.62 2.62 2.62 -0.19 43 15 45 +15
28MAY26 34.00 P 0.00 0.00 0.00 3.12 -0.20 43 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 3.69 -0.22 43 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 4.31 -0.21 43 0 45 0
28MAY26 37.00 P 5.08 5.08 4.97 4.98 -0.35 43 45 45 +45
28MAY26 38.00 P 0.00 0.00 0.00 5.84 -0.26 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.49 -0.08 44 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.11 -0.32 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.72 -0.46 39 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.76 -0.48 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.57 -0.41 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 -0.02 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 -0.02 44 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.42 -0.03 44 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 -0.03 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.78 -0.03 44 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 1.00 -0.05 43 0 48 0
29JUN26 28.00 P 0.00 0.00 0.00 1.26 -0.11 43 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.56 -0.11 43 0 467 0
29JUN26 30.00 P 2.11 2.11 2.11 1.90 -0.16 43 2 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.30 -0.18 42 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 2.74 -0.14 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.23 -0.15 42 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 3.77 -0.16 42 0 1,238 0
29JUN26 35.00 P 0.00 0.00 0.00 4.35 -0.16 42 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.98 -0.23 42 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 5.65 -0.27 42 0 73 0
29JUN26 38.00 P 0.00 0.00 0.00 6.59 -0.06 45 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.00 -0.43 41 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.15 -0.01 46 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 8.63 -0.39 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.62 -0.20 44 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.21 -0.43 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.38 -0.26 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.02 -0.46 42 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.90 -0.46 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.77 -0.50 41 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.69 -0.50 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.64 -0.46 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.52 -0.51 39 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.98 -0.39 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.31 -0.53 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.83 -0.41 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 -0.04 45 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.91 -0.07 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.16 -0.04 45 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.39 -0.08 44 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.69 -0.15 44 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.03 -0.10 44 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.39 -0.12 44 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 2.81 -0.12 44 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.23 -0.16 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 3.73 -0.16 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.22 -0.21 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.78 -0.21 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.37 -0.22 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.00 -0.26 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.67 -0.26 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.37 -0.27 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.06 -0.31 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.82 -0.31 44 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 9.47 -0.44 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.37 -0.33 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.10 -0.48 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.01 -0.33 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.84 -0.38 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.44 -0.64 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.48 -0.48 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.39 -0.45 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.29 -0.38 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.17 -0.45 45 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 19.42 -0.45 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.80 -0.30 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.08 -0.47 44 0 0 0
30DEC26 23.00 P 1.09 1.09 1.09 1.10 -0.07 44 2 2 +2
30DEC26 24.00 P 0.00 0.00 0.00 1.35 -0.08 44 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.63 -0.08 44 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 1.93 -0.10 44 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.28 -0.10 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.63 -0.13 44 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.06 -0.13 44 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.48 -0.14 44 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.95 -0.16 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.45 -0.16 44 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 4.95 -0.22 43 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 5.52 -0.21 43 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.10 -0.24 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.73 -0.26 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.39 -0.27 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.99 -0.36 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.84 -0.23 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.56 -0.25 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.32 -0.25 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.34 +0.01 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.86 -0.27 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 12.66 -0.27 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 13.39 -0.36 44 0 0 0
TOTAL PUT 244 16,358 +68
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$ 501.50
06FEB26 380.00 C 0.00 0.00 0.00 121.50 +8.67 0 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 111.50 +8.67 0 0 0 0
06FEB26 400.00 C 0.00 0.00 0.00 101.50 +8.67 0 0 0 0
06FEB26 410.00 C 0.00 0.00 0.00 91.50 +8.67 0 0 0 0
06FEB26 420.00 C 0.00 0.00 0.00 81.50 +8.67 0 0 0 0
06FEB26 430.00 C 0.00 0.00 0.00 71.50 +8.67 0 0 0 0
06FEB26 440.00 C 0.00 0.00 0.00 61.50 +8.67 0 0 0 -15
06FEB26 450.00 C 0.00 0.00 0.00 51.50 +8.66 0 0 0 -15
06FEB26 460.00 C 52.90 52.90 52.90 41.50 +8.64 0 1 0 -63
06FEB26 470.00 C 0.00 0.00 0.00 31.50 +8.45 0 0 0 -65
06FEB26 480.00 C 14.38 37.16 14.38 21.50 +7.91 0 254 0 -272
06FEB26 490.00 C 4.00 20.00 4.00 11.50 +4.82 0 658 0 -285
06FEB26 500.00 C 1.83 9.00 0.50 1.50 -0.98 0 2,391 0 -408
06FEB26 510.00 C 0.63 2.74 0.10 0.00 -0.71 0 554 323 -14
06FEB26 520.00 C 0.38 0.38 0.08 0.00 -0.13 0 119 237 -57
06FEB26 530.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 145 0
06FEB26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
06FEB26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
06FEB26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 390.00 C 0.00 0.00 0.00 111.71 +8.67 0 0 0 0
13FEB26 400.00 C 0.00 0.00 0.00 101.86 +8.81 70 0 0 0
13FEB26 410.00 C 0.00 0.00 0.00 91.89 +8.83 64 0 0 0
13FEB26 420.00 C 0.00 0.00 0.00 81.93 +6.97 59 0 0 0
13FEB26 430.00 C 0.00 0.00 0.00 71.74 +6.67 36 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 61.76 +6.77 34 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 52.42 +8.55 48 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 42.06 +7.22 34 0 30 0
13FEB26 470.00 C 31.51 31.51 31.51 32.67 +6.10 34 10 396 -9
13FEB26 480.00 C 23.02 23.74 19.48 24.63 +5.86 37 88 226 +48
13FEB26 490.00 C 20.29 20.29 19.41 17.84 +4.85 40 30 119 -10
13FEB26 500.00 C 6.50 17.00 6.50 11.73 +3.23 39 379 308 +233
13FEB26 510.00 C 5.58 11.50 5.58 7.20 +1.95 38 76 125 +39
13FEB26 520.00 C 3.60 7.57 3.60 4.09 +0.85 38 486 499 +284
13FEB26 530.00 C 2.00 4.63 2.00 2.15 +0.38 38 162 157 +27
13FEB26 540.00 C 2.20 2.36 1.60 1.04 +0.13 38 72 32 +6
13FEB26 550.00 C 1.90 1.90 1.90 0.45 +0.01 37 15 119 0
13FEB26 560.00 C 0.71 0.89 0.71 0.19 -0.01 38 44 57 +42
13FEB26 570.00 C 0.55 0.56 0.50 0.08 0.00 38 108 147 +56
13FEB26 580.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
13FEB26 590.00 C 0.30 0.30 0.30 0.01 0.00 38 45 45 +45
26FEB26 370.00 C 0.00 0.00 0.00 132.17 +8.77 51 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 121.56 +8.14 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 111.71 +6.95 0 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 102.14 +8.64 33 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 94.95 +11.74 64 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 82.28 +6.28 33 0 60 0
26FEB26 430.00 C 0.00 0.00 0.00 72.67 +6.59 36 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 62.80 +6.34 32 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 53.51 +6.24 33 0 6 0
26FEB26 460.00 C 47.60 47.60 47.60 43.28 +4.57 26 1 223 0
26FEB26 470.00 C 36.60 36.60 36.60 37.43 +7.42 36 1 1,590 -1
26FEB26 480.00 C 31.00 34.00 31.00 29.71 +6.68 35 7 1,255 0
26FEB26 490.00 C 18.18 25.80 18.18 22.82 +5.49 34 102 678 -71
26FEB26 500.00 C 14.30 22.35 14.30 16.96 +4.31 33 129 2,249 -62
26FEB26 510.00 C 10.00 15.40 10.00 12.45 +3.50 33 500 1,043 +258
26FEB26 520.00 C 6.50 12.06 6.50 8.78 +2.28 33 119 1,015 +28
26FEB26 530.00 C 4.82 8.10 4.82 5.98 +1.59 33 293 1,558 +162
26FEB26 540.00 C 3.00 6.20 3.00 3.95 +1.10 33 79 741 -8
26FEB26 550.00 C 2.63 4.60 2.63 2.52 +0.73 33 26 2,694 -17
26FEB26 560.00 C 3.18 3.18 3.18 1.56 +0.46 33 1 497 +1
26FEB26 570.00 C 0.65 2.05 0.65 0.93 +0.28 33 16 674 -5
26FEB26 580.00 C 0.00 0.00 0.00 0.54 +0.17 33 0 138 0
26FEB26 590.00 C 0.00 0.00 0.00 0.31 +0.11 33 0 81 0
26FEB26 600.00 C 0.50 0.50 0.50 0.17 +0.06 33 30 5,839 -30
26FEB26 610.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 24 0
26FEB26 620.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.02 0.00 32 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 34 0 301 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 457 0
30MAR26 182.50 C 0.00 0.00 0.00 319.00 +7.95 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 317.15 +8.59 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 314.66 +8.59 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 312.00 +8.42 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 309.77 +8.68 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 306.64 +7.53 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 304.70 +8.59 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 302.26 +8.64 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 296.68 +7.53 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 292.07 +8.41 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 287.31 +8.63 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 282.28 +8.58 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 277.29 +8.57 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 272.33 +8.59 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 267.34 +8.58 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 263.56 +9.78 98 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 257.24 +8.44 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 252.51 +8.68 52 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 247.47 +8.62 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 243.73 +9.25 89 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 237.00 +8.11 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 232.40 +7.30 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 227.66 +8.73 56 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 221.98 +8.03 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 217.69 +8.72 52 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 212.67 +8.68 41 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 207.82 +8.81 55 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 202.24 +7.44 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 192.24 +8.17 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 182.33 +7.96 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 172.43 +8.26 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 162.55 +8.49 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 154.56 +6.87 56 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 143.19 +7.08 38 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 133.40 +5.06 38 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 123.64 +5.34 38 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 113.83 +5.44 36 0 393 0
30MAR26 400.00 C 100.00 100.00 100.00 103.74 +5.76 32 1 4 0
30MAR26 410.00 C 0.00 0.00 0.00 94.95 +8.46 36 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 85.56 +6.50 35 0 5 0
30MAR26 430.00 C 0.00 0.00 0.00 79.04 +7.91 41 0 15 0
30MAR26 440.00 C 62.00 62.00 62.00 70.32 +11.19 39 10 5 -10
30MAR26 450.00 C 0.00 0.00 0.00 62.05 +8.35 38 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 52.45 +5.37 34 0 377 0
30MAR26 470.00 C 43.00 46.66 43.00 47.06 +6.22 37 3 2,264 0
30MAR26 480.00 C 0.00 0.00 0.00 39.40 +4.96 35 0 869 0
30MAR26 490.00 C 30.15 35.80 30.15 32.50 +4.95 33 18 1,559 -3
30MAR26 500.00 C 24.58 32.09 24.58 28.44 +4.87 35 59 1,462 -22
30MAR26 510.00 C 20.27 26.50 20.27 23.95 +4.23 35 26 732 +11
30MAR26 520.00 C 22.22 22.70 22.22 20.01 +3.55 35 51 1,766 -1
30MAR26 530.00 C 16.65 19.47 16.65 16.50 +3.11 35 13 262 +10
30MAR26 540.00 C 13.20 16.21 13.20 13.42 +2.66 35 31 604 +16
30MAR26 550.00 C 9.97 13.37 9.97 10.81 +2.24 35 122 1,484 +118
30MAR26 560.00 C 11.14 11.60 9.90 8.64 +1.88 35 170 864 +129
30MAR26 570.00 C 8.99 8.99 7.76 6.84 +1.55 35 5 1,581 0
30MAR26 580.00 C 0.00 0.00 0.00 5.38 +1.27 35 0 39 0
30MAR26 590.00 C 0.00 0.00 0.00 4.19 +1.03 35 0 118 0
30MAR26 600.00 C 5.10 5.10 5.10 3.24 +0.83 35 200 2,156 +200
30MAR26 610.00 C 0.00 0.00 0.00 2.49 +0.71 35 0 220 0
30MAR26 620.00 C 0.00 0.00 0.00 1.89 +0.55 35 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 1.43 +0.43 35 0 653 0
30MAR26 640.00 C 0.00 0.00 0.00 1.04 +0.30 35 0 1,060 0
30MAR26 650.00 C 0.00 0.00 0.00 0.78 +0.23 35 0 74 0
30MAR26 660.00 C 0.00 0.00 0.00 0.58 +0.18 35 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.43 +0.14 35 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.31 +0.10 35 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.23 +0.08 35 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.16 +0.05 35 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.12 +0.04 35 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 4 0
30MAR26 750.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 37 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 343 0
30MAR26 900.00 C 0.22 0.22 0.22 0.01 0.00 45 16 1,078 -11
29APR26 360.00 C 0.00 0.00 0.00 143.75 +7.64 31 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 133.95 +5.61 31 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 124.41 +6.11 32 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 114.44 +6.05 30 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 105.12 +7.11 31 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 96.03 +6.76 31 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 87.14 +8.08 31 0 0 0
29APR26 430.00 C 80.59 80.59 80.59 79.04 +4.06 32 1 1 0
29APR26 440.00 C 0.00 0.00 0.00 70.32 +5.20 31 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 62.25 +4.23 31 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 55.42 +5.65 32 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 50.15 +6.47 33 0 269 0
29APR26 480.00 C 0.00 0.00 0.00 44.43 +6.15 34 0 477 0
29APR26 490.00 C 0.00 0.00 0.00 38.64 +5.42 34 0 1,862 0
29APR26 500.00 C 29.50 34.42 29.50 33.75 +4.71 34 46 1,982 +12
29APR26 510.00 C 0.00 0.00 0.00 29.81 +4.69 35 0 328 0
29APR26 520.00 C 24.83 24.83 24.83 25.67 +3.92 35 15 70 0
29APR26 530.00 C 21.00 23.60 21.00 21.79 +3.16 35 24 1,220 +3
29APR26 540.00 C 20.50 20.50 20.50 18.56 +2.57 35 5 100 +5
29APR26 550.00 C 17.99 18.00 17.86 15.63 +2.16 35 120 501 +120
29APR26 560.00 C 0.00 0.00 0.00 13.10 +1.86 34 0 76 0
29APR26 570.00 C 14.00 14.00 14.00 10.96 +1.63 34 1 30 +1
29APR26 580.00 C 0.00 0.00 0.00 9.05 +1.31 34 0 593 0
29APR26 590.00 C 0.00 0.00 0.00 7.52 +1.17 34 0 15 0
29APR26 600.00 C 0.00 0.00 0.00 6.14 +0.91 34 0 787 0
29APR26 610.00 C 0.00 0.00 0.00 5.06 +0.81 34 0 0 0
29APR26 620.00 C 5.93 7.29 5.93 4.09 +0.73 34 55 55 +55
29APR26 630.00 C 0.00 0.00 0.00 3.25 +0.54 34 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 2.60 +0.41 34 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 2.11 +0.35 34 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 1.68 +0.28 34 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 1.34 +0.22 34 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.07 +0.19 34 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.84 +0.13 34 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.67 +0.12 34 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 143.85 +7.74 30 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 134.30 +5.96 32 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 124.53 +6.23 30 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 115.68 +7.29 33 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 106.58 +4.37 33 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 97.53 +8.26 32 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 89.84 +7.16 34 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 81.65 +6.67 33 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 77.43 +9.66 38 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 66.16 +5.35 33 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 60.09 +3.88 34 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 56.94 +6.93 37 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 47.99 +5.86 34 0 44 0
28MAY26 490.00 C 0.00 0.00 0.00 42.81 +5.60 34 0 26 0
28MAY26 500.00 C 39.03 39.03 39.03 39.29 +6.05 35 6 68 +6
28MAY26 510.00 C 30.74 35.24 30.74 35.78 +5.68 36 13 36 +13
28MAY26 520.00 C 0.00 0.00 0.00 30.26 +4.19 35 0 53 0
28MAY26 530.00 C 0.00 0.00 0.00 26.74 +3.72 35 0 98 0
28MAY26 540.00 C 24.60 24.60 24.60 23.67 +3.59 35 20 63 +20
28MAY26 550.00 C 20.70 20.70 20.70 20.99 +3.65 35 15 200 0
28MAY26 560.00 C 0.00 0.00 0.00 18.36 +3.38 36 0 19 0
28MAY26 570.00 C 16.62 17.11 16.62 16.15 +3.33 36 9 24 +3
28MAY26 580.00 C 0.00 0.00 0.00 13.86 +2.82 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 12.09 +2.76 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 10.34 +2.31 35 0 210 0
28MAY26 610.00 C 0.00 0.00 0.00 8.93 +2.18 35 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 7.66 +2.06 35 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 6.50 +1.64 35 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 5.60 +1.65 35 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 4.56 +1.21 35 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 3.91 +1.16 35 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 3.32 +0.97 35 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 2.76 +0.81 35 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 2.37 +0.76 35 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 1.98 +0.62 35 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 252.94 +8.69 38 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 247.97 +8.69 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 243.89 +6.58 59 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 238.03 +8.69 37 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 233.05 +7.95 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 227.66 +8.26 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 223.12 +8.69 35 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 218.15 +8.68 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 212.67 +5.84 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 208.22 +5.34 34 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 202.61 +4.67 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 192.76 +8.05 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 183.49 +8.63 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 173.52 +8.22 31 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 163.31 +7.62 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 154.56 +6.87 35 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 143.88 +3.40 28 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 134.60 +6.26 30 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 126.11 +6.05 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 116.81 +8.42 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 106.86 +2.69 30 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 100.51 +6.40 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 89.86 +2.02 30 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 85.07 +8.25 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 77.43 +8.06 34 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 73.22 +6.61 36 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 64.83 +7.96 34 0 563 0
29JUN26 470.00 C 0.00 0.00 0.00 60.47 +5.94 36 0 231 0
29JUN26 480.00 C 0.00 0.00 0.00 54.77 +7.60 35 0 2,208 0
29JUN26 490.00 C 46.83 46.83 46.83 47.97 +5.37 34 15 561 +15
29JUN26 500.00 C 47.20 47.20 47.20 43.86 +5.46 35 3 2,219 -3
29JUN26 510.00 C 41.10 42.07 41.10 39.63 +4.38 35 46 58 0
29JUN26 520.00 C 32.02 35.80 32.02 35.50 +4.51 35 32 315 +17
29JUN26 530.00 C 28.93 31.58 28.93 31.40 +3.56 34 17 278 -14
29JUN26 540.00 C 28.25 29.80 28.00 28.30 +3.45 35 18 704 +1
29JUN26 550.00 C 26.80 26.80 26.80 25.34 +3.45 35 20 604 0
29JUN26 560.00 C 23.80 23.80 23.80 22.38 +3.02 35 5 2,994 0
29JUN26 570.00 C 0.00 0.00 0.00 19.84 +2.78 35 0 14 0
29JUN26 580.00 C 18.56 18.56 18.56 17.55 +2.67 34 15 33 -3
29JUN26 590.00 C 0.00 0.00 0.00 15.33 +2.18 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 13.60 +2.18 34 0 383 0
29JUN26 610.00 C 0.00 0.00 0.00 11.87 +1.87 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 10.39 +1.65 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 9.13 +1.65 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 7.87 +1.48 34 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 6.71 +1.18 34 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 5.85 +1.12 34 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 4.99 +0.85 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 4.39 +0.84 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 3.80 +0.77 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 3.22 +0.58 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 2.83 +0.58 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 2.44 +0.53 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 2.05 +0.39 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.80 +0.39 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.55 +0.37 34 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 1.30 +0.27 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.12 +0.24 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.97 +0.24 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.82 +0.19 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.69 +0.15 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.60 +0.15 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.51 +0.13 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.43 +0.10 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.37 +0.09 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.32 +0.09 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.27 +0.08 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.22 +0.05 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.19 +0.05 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.16 +0.05 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.14 +0.04 34 0 370 0
29SEP26 320.00 C 0.00 0.00 0.00 185.86 +8.91 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 176.24 +9.45 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 167.28 +9.48 37 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 158.30 +10.61 36 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 149.67 +9.19 36 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 141.19 +9.08 36 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 132.93 +9.09 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 124.90 +8.71 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 117.12 +8.01 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 109.61 +7.73 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 101.98 +6.85 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 95.08 +5.12 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 86.12 +2.12 32 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 82.76 +6.10 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 76.42 +6.86 34 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 69.15 +1.35 33 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 66.33 +6.23 34 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 61.19 +5.43 34 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 57.07 +5.57 34 0 2,746 0
29SEP26 510.00 C 0.00 0.00 0.00 53.10 +5.41 35 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 49.23 +5.21 35 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 45.74 +4.66 35 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 42.15 +4.23 35 0 1,051 0
29SEP26 550.00 C 35.25 35.25 35.25 38.56 +3.77 35 15 39 0
29SEP26 560.00 C 32.71 39.00 32.71 35.45 +3.53 35 25 62 +10
29SEP26 570.00 C 0.00 0.00 0.00 32.59 +3.53 35 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 29.72 +3.18 35 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 27.18 +2.86 35 0 18 0
29SEP26 600.00 C 25.00 29.00 25.00 24.95 +2.86 35 2 59 0
29SEP26 610.00 C 0.00 0.00 0.00 22.73 +2.71 35 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 20.60 +2.26 35 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 18.93 +2.26 35 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 16.75 +1.75 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 15.13 +1.44 34 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 13.78 +1.31 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 12.60 +1.67 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 11.42 +1.62 34 0 3 0
29SEP26 690.00 C 17.00 17.00 17.00 10.24 +1.27 34 1 8 0
29SEP26 700.00 C 0.00 0.00 0.00 9.37 +1.24 34 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 140.92 +9.20 36 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 133.37 +8.77 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 126.00 +8.51 35 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 118.03 +6.25 34 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 112.06 +4.31 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 105.04 +6.64 34 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 98.77 +3.28 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 92.81 +5.81 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 87.80 +7.06 34 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 80.20 +3.40 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 76.44 +2.51 34 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 70.57 +4.00 33 0 9 0
30DEC26 500.00 C 65.00 65.00 65.00 68.73 +6.36 35 1 37 0
30DEC26 510.00 C 0.00 0.00 0.00 65.03 +6.45 35 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 61.47 +6.66 35 0 8 0
30DEC26 530.00 C 0.00 0.00 0.00 57.50 +6.11 35 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 53.99 +5.76 35 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 50.06 +4.78 35 0 27 0
30DEC26 560.00 C 0.00 0.00 0.00 46.98 +4.32 35 0 35 0
30DEC26 570.00 C 39.50 44.80 39.50 43.83 +3.97 35 2 36 0
30DEC26 580.00 C 0.00 0.00 0.00 41.04 +3.98 35 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 38.24 +4.04 35 0 16 0
30DEC26 600.00 C 37.65 37.65 36.00 35.44 +3.48 35 11 585 +11
30DEC26 610.00 C 0.00 0.00 0.00 33.06 +3.27 35 0 78 0
TOTAL CALL 8,079 75,266 +531
06FEB26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
06FEB26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
06FEB26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
06FEB26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
06FEB26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
06FEB26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
06FEB26 460.00 P 0.05 0.05 0.01 0.00 -0.03 0 31 452 -30
06FEB26 470.00 P 0.18 0.18 0.18 0.00 -0.22 0 10 480 -10
06FEB26 480.00 P 0.87 0.87 0.10 0.00 -1.21 0 16 321 +14
06FEB26 490.00 P 4.00 4.00 0.08 0.00 -4.16 0 153 191 +39
06FEB26 500.00 P 7.00 7.80 0.07 0.00 -10.03 0 412 224 -42
06FEB26 510.00 P 16.78 16.78 3.40 8.50 -9.89 0 319 0 -13
06FEB26 520.00 P 0.00 0.00 0.00 18.50 -8.80 0 0 0 -17
06FEB26 530.00 P 0.00 0.00 0.00 28.50 -9.82 0 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 38.50 -8.70 0 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 48.50 -8.70 0 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 58.50 -8.70 0 0 0 0
06FEB26 570.00 P 0.00 0.00 0.00 68.50 -8.70 0 0 0 0
06FEB26 580.00 P 0.00 0.00 0.00 78.50 -8.70 0 0 0 0
06FEB26 590.00 P 0.00 0.00 0.00 88.50 -8.70 0 0 0 0
13FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
13FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
13FEB26 420.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 5 0
13FEB26 430.00 P 0.30 0.30 0.30 0.02 -0.09 40 5 30 +5
13FEB26 440.00 P 0.54 0.54 0.54 0.05 -0.27 38 1 33 +1
13FEB26 450.00 P 1.00 1.00 0.65 0.17 -0.64 37 35 101 +7
13FEB26 460.00 P 1.55 1.55 0.89 0.51 -1.30 37 3 167 -2
13FEB26 470.00 P 3.00 3.18 1.67 1.34 -2.23 38 75 329 +12
13FEB26 480.00 P 6.46 6.46 2.97 2.95 -3.51 38 117 344 +9
13FEB26 490.00 P 8.08 8.08 4.50 5.70 -4.94 38 115 433 +57
13FEB26 500.00 P 14.63 14.63 7.70 9.37 -6.79 36 210 298 +99
13FEB26 510.00 P 17.85 17.85 13.17 14.80 -8.20 36 19 76 +12
13FEB26 520.00 P 0.00 0.00 0.00 21.80 -8.29 35 0 0 0
13FEB26 530.00 P 0.00 0.00 0.00 30.36 -8.30 37 0 1 0
13FEB26 540.00 P 0.00 0.00 0.00 39.30 -8.57 37 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 48.78 -8.66 37 0 0 0
13FEB26 560.00 P 0.00 0.00 0.00 59.20 -8.06 50 0 0 0
13FEB26 570.00 P 0.00 0.00 0.00 68.50 -8.70 0 0 0 0
13FEB26 580.00 P 0.00 0.00 0.00 79.42 -7.78 65 0 0 0
13FEB26 590.00 P 0.00 0.00 0.00 88.50 -8.70 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.01 0.00 41 0 213 0
26FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 46 0
26FEB26 400.00 P 0.50 0.50 0.50 0.02 -0.03 33 3 283 +3
26FEB26 410.00 P 0.45 0.45 0.45 0.05 -0.08 33 4 64 -2
26FEB26 420.00 P 0.78 0.78 0.73 0.13 -0.18 33 62 6,340 +15
26FEB26 430.00 P 1.50 1.50 0.82 0.31 -0.37 33 36 260 +15
26FEB26 440.00 P 2.40 2.40 1.25 0.68 -0.64 33 19 550 +2
26FEB26 450.00 P 2.95 2.99 1.54 1.34 -1.11 33 145 965 -112
26FEB26 460.00 P 3.80 3.80 2.35 2.50 -1.67 33 71 2,111 -44
26FEB26 470.00 P 6.35 6.35 3.47 4.24 -2.40 33 235 1,123 +15
26FEB26 480.00 P 8.60 8.60 5.51 6.57 -3.54 33 233 995 -51
26FEB26 490.00 P 12.61 12.61 9.26 9.88 -4.56 32 56 1,904 -31
26FEB26 500.00 P 17.21 17.21 11.70 14.18 -5.79 32 176 648 +32
26FEB26 510.00 P 19.63 19.63 17.35 19.67 -6.78 32 31 73 +11
26FEB26 520.00 P 23.43 23.43 23.43 26.81 -7.05 34 16 149 -13
26FEB26 530.00 P 0.00 0.00 0.00 34.66 -7.37 35 0 27 0
26FEB26 540.00 P 0.00 0.00 0.00 42.94 -7.88 37 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 51.83 -8.28 38 0 112 0
26FEB26 560.00 P 0.00 0.00 0.00 61.24 -8.54 41 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 71.00 -7.34 45 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 81.00 -8.86 49 0 21 0
26FEB26 590.00 P 0.00 0.00 0.00 89.82 -10.30 46 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 99.48 -10.03 48 0 10 0
26FEB26 610.00 P 0.00 0.00 0.00 109.00 -8.20 47 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 119.00 -8.20 50 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 128.90 -8.30 52 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 138.50 -8.70 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 148.50 -8.70 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 158.50 -8.70 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 81 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 74 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 70 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 64 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 63 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 58 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 49 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 475 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 451 0
30MAR26 340.00 P 0.90 0.90 0.90 0.02 -0.01 34 15 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.10 -0.05 35 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.19 -0.09 35 0 457 0
30MAR26 380.00 P 0.00 0.00 0.00 0.35 -0.14 35 0 153 0
30MAR26 390.00 P 0.00 0.00 0.00 0.60 -0.23 35 0 1,524 0
30MAR26 400.00 P 0.00 0.00 0.00 0.99 -0.35 35 0 2,646 0
30MAR26 410.00 P 0.00 0.00 0.00 1.57 -0.57 35 0 357 0
30MAR26 420.00 P 0.00 0.00 0.00 2.47 -0.73 35 0 423 0
30MAR26 430.00 P 4.10 4.14 4.10 3.62 -1.05 35 45 542 -10
30MAR26 440.00 P 5.45 5.45 5.13 5.14 -1.44 35 11 616 -1
30MAR26 450.00 P 6.50 6.95 6.50 7.13 -1.86 35 25 1,482 -10
30MAR26 460.00 P 9.20 9.69 9.14 9.37 -2.58 35 35 2,200 -23
30MAR26 470.00 P 12.11 12.11 12.11 12.36 -3.11 35 2 4,723 -2
30MAR26 480.00 P 19.00 19.00 14.33 15.66 -3.91 34 51 2,161 +45
30MAR26 490.00 P 26.50 26.50 18.38 19.82 -4.64 34 27 1,339 +11
30MAR26 500.00 P 24.90 24.90 24.80 24.57 -5.38 34 14 1,811 +10
30MAR26 510.00 P 0.00 0.00 0.00 30.20 -5.80 35 10 274 +10
30MAR26 520.00 P 32.34 32.34 32.34 36.33 -4.96 35 16 215 0
30MAR26 530.00 P 0.00 0.00 0.00 41.67 -8.06 33 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 48.21 -6.19 32 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 57.96 -6.97 36 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 66.81 -7.41 38 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 75.46 -4.34 38 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 84.57 -5.29 40 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 92.61 -8.20 39 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 101.68 -7.83 39 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 109.57 -8.18 35 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 120.86 -6.61 42 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 130.33 -7.87 42 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 139.60 -7.60 41 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 149.55 -10.64 43 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 159.47 -8.11 45 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 169.41 -8.14 46 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 179.40 -7.80 48 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 188.50 -8.70 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 198.50 -8.70 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 208.50 -8.70 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 218.50 -8.70 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 228.50 -8.70 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 238.50 -8.70 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 248.50 -8.70 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 258.50 -8.70 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 268.50 -8.70 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 278.50 -8.70 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 288.50 -8.70 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 298.50 -8.70 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 308.50 -8.70 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 318.50 -8.70 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 328.50 -8.70 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 338.50 -8.70 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 348.50 -8.70 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 358.50 -8.70 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 368.50 -8.70 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 378.50 -8.70 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 388.50 -8.70 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 398.50 -8.70 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.59 -0.26 34 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 0.92 -0.40 34 0 1 0
29APR26 380.00 P 0.00 0.00 0.00 1.40 -0.58 34 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 2.08 -0.76 34 0 90 0
29APR26 400.00 P 4.00 4.00 4.00 3.08 -0.98 34 2 113 -2
29APR26 410.00 P 0.00 0.00 0.00 4.27 -1.28 34 0 121 0
29APR26 420.00 P 6.68 6.68 6.68 5.76 -1.70 34 1 3,205 -1
29APR26 430.00 P 7.80 7.80 7.80 7.74 -1.99 34 1 196 -1
29APR26 440.00 P 9.11 9.85 9.11 9.94 -2.31 34 35 224 +25
29APR26 450.00 P 12.40 12.40 11.88 12.50 -2.76 34 66 1,756 -16
29APR26 460.00 P 15.50 15.50 15.50 15.73 -2.99 34 5 2,162 +5
29APR26 470.00 P 22.13 22.13 18.69 19.36 -3.44 34 32 1,463 -7
29APR26 480.00 P 0.00 0.00 0.00 23.50 -3.98 34 0 142 0
29APR26 490.00 P 29.82 29.82 29.82 28.11 -4.49 34 8 138 0
29APR26 500.00 P 34.17 34.17 34.17 33.36 -5.16 34 15 117 +15
29APR26 510.00 P 0.00 0.00 0.00 38.46 -6.52 34 0 62 0
29APR26 520.00 P 47.13 47.13 47.13 45.38 -6.62 34 11 30 0
29APR26 530.00 P 0.00 0.00 0.00 49.81 -9.43 32 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 60.13 -4.90 36 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 67.63 -6.93 36 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 75.53 -7.19 37 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 83.77 -4.77 37 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 89.24 -7.79 33 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 100.81 -4.91 38 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 109.60 -5.04 39 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 118.43 -5.27 39 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 127.25 -5.68 39 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 136.40 -5.86 39 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 145.64 -6.07 40 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 155.04 -5.52 40 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 165.00 -5.86 42 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 174.54 -6.00 42 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 184.14 -6.11 43 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 193.80 -6.24 44 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 203.03 -6.79 43 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 1.61 -0.13 35 0 0 0
28MAY26 370.00 P 0.00 0.00 0.00 2.30 -0.17 35 0 0 0
28MAY26 380.00 P 0.00 0.00 0.00 3.16 -0.28 35 0 0 0
28MAY26 390.00 P 0.00 0.00 0.00 4.34 -0.43 35 0 50 0
28MAY26 400.00 P 0.00 0.00 0.00 5.70 -0.57 35 0 3 0
28MAY26 410.00 P 0.00 0.00 0.00 7.05 -1.13 35 0 15 0
28MAY26 420.00 P 0.00 0.00 0.00 8.97 -1.27 35 0 31 0
28MAY26 430.00 P 0.00 0.00 0.00 11.29 -1.31 35 0 38 0
28MAY26 440.00 P 12.70 12.70 12.70 13.81 -2.32 35 2 53 +2
28MAY26 450.00 P 0.00 0.00 0.00 16.96 -1.84 34 0 87 0
28MAY26 460.00 P 0.00 0.00 0.00 20.31 -2.34 34 0 396 0
28MAY26 470.00 P 0.00 0.00 0.00 24.20 -2.68 34 0 15 0
28MAY26 480.00 P 0.00 0.00 0.00 28.41 -2.46 34 0 78 0
28MAY26 490.00 P 33.22 33.22 33.22 33.08 -4.05 34 17 56 +17
28MAY26 500.00 P 39.13 39.13 38.65 38.13 -4.79 34 40 47 +40
28MAY26 510.00 P 0.00 0.00 0.00 43.56 -5.63 34 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 49.88 -6.04 34 0 6 0
28MAY26 530.00 P 0.00 0.00 0.00 56.97 -2.74 35 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 65.02 -1.55 36 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 73.23 -2.79 37 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 80.75 -5.51 38 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 88.72 -2.67 38 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 95.35 -7.60 37 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 103.73 -2.34 37 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 112.85 -7.70 38 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 122.74 -0.96 40 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 129.99 -4.85 38 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 138.85 -5.09 38 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 147.99 -3.98 39 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 157.15 -3.69 39 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 165.80 -5.06 38 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 175.17 -8.73 39 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 184.80 -5.45 39 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 194.84 -5.20 41 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 204.80 -5.64 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 649 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.18 -0.05 34 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.25 -0.05 34 0 154 0
29JUN26 310.00 P 0.00 0.00 0.00 0.38 -0.09 34 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.58 -0.13 34 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 0.88 -0.15 34 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 1.28 -0.24 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 1.78 -0.37 34 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 2.50 -0.39 34 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 3.37 -0.57 34 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 4.44 -0.90 34 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 5.83 -1.03 34 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 7.36 -1.42 34 0 267 0
29JUN26 410.00 P 0.00 0.00 0.00 9.27 -1.43 34 0 125 0
29JUN26 420.00 P 10.50 10.50 10.50 11.22 -1.87 34 1 61 0
29JUN26 430.00 P 0.00 0.00 0.00 13.71 -1.71 34 0 72 0
29JUN26 440.00 P 0.00 0.00 0.00 16.57 -2.30 33 0 3,563 0
29JUN26 450.00 P 17.90 18.00 17.90 19.75 -2.61 33 3 1,323 0
29JUN26 460.00 P 0.00 0.00 0.00 23.37 -3.01 33 0 1,744 0
29JUN26 470.00 P 25.00 25.00 25.00 27.28 -3.43 33 10 2,065 0
29JUN26 480.00 P 31.50 31.50 31.50 31.64 -3.85 33 7 4,058 +7
29JUN26 490.00 P 0.00 0.00 0.00 36.43 -4.41 33 0 628 0
29JUN26 500.00 P 45.43 45.43 45.43 41.59 -5.06 33 9 175 -9
29JUN26 510.00 P 45.50 45.50 45.50 47.22 -5.83 33 20 1,642 -8
29JUN26 520.00 P 0.00 0.00 0.00 53.76 -6.05 34 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 60.34 -3.02 34 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 67.93 -6.22 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 74.98 -6.41 35 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 83.71 -2.55 36 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 90.61 -4.27 36 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 99.49 -4.86 37 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 106.67 -3.17 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 114.75 -8.31 36 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 123.29 -8.66 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 132.35 -8.38 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 140.75 -4.99 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 149.99 -4.12 38 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 158.11 -5.92 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 167.78 -5.15 38 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 176.96 -6.94 38 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 186.29 -4.86 38 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 195.65 -4.90 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 204.99 -5.45 38 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 214.46 -5.41 38 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 224.00 -4.81 39 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 234.10 -4.88 40 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 243.73 -4.61 41 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 253.38 -7.05 41 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 262.02 -12.30 38 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 271.75 -9.60 38 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 281.50 -6.99 38 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 291.32 -7.81 38 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 300.45 -13.88 34 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 310.95 -11.63 39 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 320.21 -12.53 34 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 330.66 -13.54 39 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 341.10 -12.06 43 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 350.43 -10.30 40 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 360.29 -13.15 40 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 370.24 -11.01 41 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 381.28 -11.03 48 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 390.65 -7.58 46 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 399.98 -8.19 42 0 0 0
29SEP26 320.00 P 4.10 4.10 4.10 2.37 -0.29 34 10 388 +10
29SEP26 330.00 P 0.00 0.00 0.00 3.06 -0.36 34 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 3.96 -0.54 34 0 19 0
29SEP26 350.00 P 6.20 6.22 6.20 5.05 -0.76 34 8 72 +8
29SEP26 360.00 P 0.00 0.00 0.00 6.35 -1.01 34 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 7.86 -1.13 34 0 65 0
29SEP26 380.00 P 11.07 11.07 11.07 9.92 -1.15 34 1 78 -1
29SEP26 390.00 P 0.00 0.00 0.00 11.65 -1.54 34 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 14.31 -1.34 34 0 213 0
29SEP26 410.00 P 0.00 0.00 0.00 16.69 -1.79 34 0 59 0
29SEP26 420.00 P 0.00 0.00 0.00 18.99 -1.98 34 0 74 0
29SEP26 430.00 P 0.00 0.00 0.00 21.89 -3.17 34 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 25.59 -2.84 34 0 1,382 0
29SEP26 450.00 P 0.00 0.00 0.00 29.03 -3.13 34 0 3,162 0
29SEP26 460.00 P 0.00 0.00 0.00 32.84 -3.58 33 0 1,330 0
29SEP26 470.00 P 0.00 0.00 0.00 36.96 -4.09 33 0 174 0
29SEP26 480.00 P 0.00 0.00 0.00 41.68 -4.30 33 0 502 0
29SEP26 490.00 P 0.00 0.00 0.00 46.44 -4.97 33 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 52.10 -5.23 33 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 58.14 -5.15 34 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 64.15 -5.64 34 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 71.27 -5.27 34 0 64 0
29SEP26 540.00 P 78.00 78.00 78.00 78.00 -4.02 35 1 31 0
29SEP26 550.00 P 0.00 0.00 0.00 86.29 -4.74 36 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 93.48 -5.52 36 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 99.63 -4.31 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 107.79 -3.03 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 115.03 -3.64 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 122.94 -4.61 36 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 130.99 -6.56 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 139.42 -8.05 36 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 147.09 -6.22 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 155.52 -4.59 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 164.35 -4.56 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 173.03 -4.76 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 180.45 -6.26 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 190.92 -4.80 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 199.89 -5.05 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 208.96 -5.23 37 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 15.07 -1.26 35 0 160 0
30DEC26 390.00 P 0.00 0.00 0.00 17.27 -1.39 34 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 19.84 -2.03 34 0 1,143 0
30DEC26 410.00 P 0.00 0.00 0.00 22.89 -2.14 34 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 25.46 -2.54 34 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 28.80 -2.85 34 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 32.87 -2.75 34 0 76 0
30DEC26 450.00 P 0.00 0.00 0.00 36.47 -3.38 34 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 40.95 -3.39 34 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 45.03 -4.10 33 0 132 0
30DEC26 480.00 P 0.00 0.00 0.00 50.32 -5.51 34 0 130 0
30DEC26 490.00 P 0.00 0.00 0.00 56.82 -2.18 35 0 27 0
30DEC26 500.00 P 0.00 0.00 0.00 60.40 -3.59 34 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 66.17 -4.84 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 73.07 -4.07 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 77.94 -5.90 34 0 7 0
30DEC26 540.00 P 0.00 0.00 0.00 85.21 -5.23 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 92.43 -5.29 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 99.52 -3.82 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 105.59 -4.98 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 114.14 -3.71 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 120.11 -5.08 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 129.40 -3.59 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 137.22 -3.67 36 0 0 0
TOTAL PUT 3,164 90,510 +95
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$ 5.08
26FEB26 4.10 C 0.00 0.00 0.00 0.99 -0.03 45 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.89 -0.03 40 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.79 -0.02 35 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.69 -0.02 31 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.49 -0.02 22 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.39 -0.03 18 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.29 -0.03 14 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.21 -0.03 18 0 38 0
26FEB26 5.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 83 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 2,702 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 450 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.30 -0.02 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.10 -0.02 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.00 -0.02 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.90 -0.02 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.80 -0.01 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.59 -0.03 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.49 -0.05 0 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 -0.05 15 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.34 -0.02 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.26 -0.02 18 0 753 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 -0.02 17 0 1,333 0
30MAR26 5.25 C 0.08 0.08 0.07 0.08 -0.01 18 5 1,484 +2
30MAR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 1,244 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.81 -0.03 17 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.61 -0.04 12 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.52 -0.05 15 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.45 -0.03 18 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.37 -0.02 18 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.31 -0.02 19 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.25 -0.02 19 0 485 0
29APR26 5.25 C 0.00 0.00 0.00 0.13 -0.01 19 0 423 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 20 0 1,154 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.92 -0.03 18 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.72 -0.06 13 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.63 -0.06 15 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 -0.04 17 0 0 0
28MAY26 4.70 C 0.50 0.50 0.50 0.48 -0.03 19 30 30 +30
28MAY26 4.80 C 0.00 0.00 0.00 0.40 -0.02 18 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.34 -0.03 19 0 250 0
28MAY26 5.00 C 0.00 0.00 0.00 0.27 -0.03 18 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.16 -0.01 19 0 250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 0.00 20 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 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.93 -0.03 19 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.84 -0.02 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.73 -0.05 14 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 -0.04 17 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 -0.02 20 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.50 -0.03 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.41 -0.04 18 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 -0.03 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.29 -0.03 18 0 445 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 0.00 20 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 0.00 20 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 0.00 20 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 -0.05 0 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 -0.04 17 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 -0.04 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 -0.03 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 -0.04 17 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 -0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.01 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 0.00 21 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 0.00 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 22 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 25 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 1.02 -0.05 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 -0.04 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 -0.03 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 -0.03 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.02 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 -0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 -0.01 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 -0.01 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.01 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 520 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 35 19,174 +32
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 38 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 23 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 238 0
26FEB26 5.00 P 0.06 0.06 0.06 0.06 +0.01 20 5 1,135 +5
26FEB26 5.25 P 0.00 0.00 0.00 0.21 +0.03 22 0 555 0
26FEB26 5.50 P 0.00 0.00 0.00 0.43 +0.03 26 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.69 +0.04 41 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.95 +0.05 56 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.21 +0.06 70 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.45 +0.05 75 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.70 +0.05 83 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.96 +0.06 96 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.20 +0.05 98 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.46 +0.06 111 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 256 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 21 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 20 0 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 19 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 +0.01 19 0 849 0
30MAR26 5.00 P 0.11 0.11 0.11 0.11 +0.01 20 8 1,069 0
30MAR26 5.25 P 0.00 0.00 0.00 0.24 +0.01 19 0 1,345 0
30MAR26 5.50 P 0.00 0.00 0.00 0.45 +0.03 22 0 1,069 0
30MAR26 5.75 P 0.00 0.00 0.00 0.69 +0.03 27 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.95 +0.03 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.21 +0.04 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.45 +0.05 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.70 +0.04 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.96 +0.06 62 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.20 +0.04 64 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.46 +0.05 72 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.70 +0.04 72 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.95 +0.04 77 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.20 +0.05 81 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 0.00 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 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 0.04 +0.01 21 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 +0.01 19 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 +0.02 20 0 250 0
29APR26 5.00 P 0.00 0.00 0.00 0.15 +0.02 20 0 815 0
29APR26 5.25 P 0.00 0.00 0.00 0.28 +0.02 20 0 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.47 +0.03 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.70 +0.03 25 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.95 +0.03 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.21 +0.04 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.46 +0.05 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.72 +0.06 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.96 +0.05 51 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.21 +0.05 55 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.46 +0.05 59 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 19 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.10 +0.02 20 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.13 +0.02 20 0 250 0
28MAY26 5.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 660 0
28MAY26 5.25 P 0.00 0.00 0.00 0.30 +0.02 19 0 360 0
28MAY26 5.50 P 0.00 0.00 0.00 0.49 +0.03 21 0 545 0
28MAY26 5.75 P 0.00 0.00 0.00 0.70 +0.03 22 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.95 +0.03 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.21 +0.04 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.46 +0.05 37 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.72 +0.06 43 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.96 +0.05 45 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.21 +0.04 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.46 +0.05 52 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 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 20 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.01 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.01 18 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.01 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 +0.02 19 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 +0.02 19 0 283 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 +0.04 19 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.60 +0.03 18 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.81 +0.03 17 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 +0.04 14 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 +0.05 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.01 +0.04 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.98 +0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 20 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 20 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.01 20 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 +0.02 20 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 +0.03 20 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 +0.01 18 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 +0.02 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 +0.04 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 +0.04 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 +0.04 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 +0.01 25 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 +0.05 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 +0.05 23 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.01 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.02 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 +0.02 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 +0.02 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 +0.03 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 +0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 +0.03 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 +0.03 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.61 +0.03 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.85 +0.04 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.10 +0.05 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 +0.05 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 +0.05 33 0 0 0
TOTAL PUT 13 15,023 +5
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$ 11.67
26FEB26 7.75 C 0.00 0.00 0.00 3.93 -0.19 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.68 -0.16 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.43 -0.19 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.18 -0.20 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.93 -0.21 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.68 -0.21 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.42 -0.26 0 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 2.19 -0.19 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.94 -0.21 35 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.67 -0.25 0 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 1.25 -0.20 39 0 16 0
26FEB26 11.00 C 0.00 0.00 0.00 0.82 -0.18 36 0 368 0
26FEB26 11.50 C 0.43 0.52 0.43 0.51 -0.12 37 76 422 +35
26FEB26 12.00 C 0.26 0.31 0.26 0.29 -0.11 38 119 475 +78
26FEB26 12.50 C 0.11 0.21 0.11 0.15 -0.07 39 145 161 +95
26FEB26 13.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 1,078 0
26FEB26 13.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 35 0
26FEB26 14.00 C 0.03 0.03 0.03 0.02 -0.01 43 20 15 -5
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.69 -0.17 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.44 -0.23 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.19 -0.21 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.94 -0.17 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.69 -0.19 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.45 -0.17 67 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.20 -0.21 62 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.95 -0.21 56 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.70 -0.21 50 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.45 -0.20 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.20 -0.17 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.95 -0.17 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.70 -0.29 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.46 -0.17 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.21 -0.21 37 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.94 -0.29 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.73 -0.21 39 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 2.49 -0.19 38 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 2.19 -0.27 0 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.97 -0.24 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.80 -0.20 36 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 1.40 -0.17 36 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 1.04 -0.17 36 0 54 0
30MAR26 11.50 C 0.80 0.80 0.80 0.76 -0.14 37 15 277 0
30MAR26 12.00 C 0.62 0.62 0.62 0.54 -0.12 37 15 46 0
30MAR26 12.50 C 0.42 0.42 0.42 0.38 -0.09 38 2 158 +2
30MAR26 13.00 C 0.00 0.00 0.00 0.25 -0.07 38 0 215 0
30MAR26 13.50 C 0.00 0.00 0.00 0.16 -0.05 38 0 75 0
30MAR26 14.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 246 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 245 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.97 -0.23 30 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.73 -0.26 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.46 -0.23 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.25 -0.21 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.01 -0.22 37 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.78 -0.20 37 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 2.49 -0.25 25 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.30 -0.17 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.05 -0.26 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.88 -0.23 34 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.51 -0.18 35 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.18 -0.16 35 0 280 0
29APR26 11.50 C 0.90 0.90 0.90 0.91 -0.12 35 15 60 +2
29APR26 12.00 C 0.00 0.00 0.00 0.69 -0.12 36 0 21 0
29APR26 12.50 C 0.00 0.00 0.00 0.51 -0.09 36 0 90 0
29APR26 13.00 C 0.00 0.00 0.00 0.38 -0.06 37 0 90 0
29APR26 13.50 C 0.00 0.00 0.00 0.27 -0.05 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.49 -0.31 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.25 -0.25 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.01 -0.26 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.83 -0.22 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.56 -0.28 30 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.38 -0.21 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.19 -0.20 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.94 -0.25 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.60 -0.20 33 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.30 -0.16 34 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.02 -0.15 34 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.80 -0.13 35 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 0.63 -0.10 35 0 23 0
28MAY26 13.00 C 0.00 0.00 0.00 0.50 -0.06 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.37 -0.06 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.28 -0.04 36 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.20 -0.03 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.49 -0.22 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.24 -0.24 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.00 -0.21 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.75 -0.25 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.54 -0.21 44 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.24 -0.23 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.97 -0.28 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.73 -0.28 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.53 -0.27 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.25 -0.27 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.07 -0.25 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.86 -0.20 32 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 2.64 -0.22 32 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.41 -0.23 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.23 -0.21 32 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.04 -0.21 32 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.71 -0.16 33 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.41 -0.14 34 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.15 -0.13 34 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 0.93 -0.13 34 0 1,012 0
29JUN26 12.50 C 0.00 0.00 0.00 0.74 -0.08 35 0 51 0
29JUN26 13.00 C 0.00 0.00 0.00 0.59 -0.08 35 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 0.48 -0.07 36 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.38 -0.05 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.29 -0.05 36 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 -0.03 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 4.77 -0.23 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.54 -0.21 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.28 -0.21 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.05 -0.25 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.82 -0.19 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.60 -0.20 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.38 -0.20 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.16 -0.19 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.94 -0.19 34 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.75 -0.15 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.59 -0.13 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.35 -0.19 33 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.16 -0.20 33 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.84 -0.19 33 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.57 -0.15 33 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.32 -0.12 34 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.11 -0.12 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.93 -0.09 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.78 -0.08 34 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.66 -0.08 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.55 -0.07 35 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 -0.05 35 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 -0.05 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.31 -0.04 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.08 -0.22 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.86 -0.22 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.64 -0.18 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.44 -0.16 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.24 -0.15 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.06 -0.13 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.86 -0.17 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.69 -0.16 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.52 -0.10 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.30 -0.16 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.00 -0.16 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.74 -0.14 32 0 4 0
30DEC26 11.50 C 1.48 1.48 1.48 1.51 -0.10 32 2 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.30 -0.08 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.14 -0.07 33 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.96 -0.09 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.84 -0.08 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.74 -0.05 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.63 -0.05 34 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 -0.03 34 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 -0.03 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.37 -0.04 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 -0.03 34 0 0 0
TOTAL CALL 409 10,571 +207
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 75 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 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 59 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 176 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 40 0 161 0
26FEB26 10.50 P 0.10 0.10 0.10 0.07 +0.01 40 15 1,631 0
26FEB26 11.00 P 0.24 0.24 0.15 0.16 +0.03 39 70 424 +40
26FEB26 11.50 P 0.00 0.00 0.00 0.35 +0.07 40 0 325 0
26FEB26 12.00 P 0.00 0.00 0.00 0.63 +0.11 41 0 129 0
26FEB26 12.50 P 0.00 0.00 0.00 0.99 +0.14 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.42 +0.21 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.90 +0.20 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.40 +0.23 60 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.86 +0.20 58 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.33 +0.17 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.83 +0.17 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.33 +0.17 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.83 +0.17 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 92 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 0.00 38 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 +0.01 39 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 197 0
30MAR26 10.50 P 0.00 0.00 0.00 0.21 +0.03 38 0 818 0
30MAR26 11.00 P 0.36 0.36 0.36 0.37 +0.06 39 1 534 -1
30MAR26 11.50 P 0.65 0.65 0.65 0.59 +0.09 39 44 69 +27
30MAR26 12.00 P 0.00 0.00 0.00 0.86 +0.11 39 40 70 +40
30MAR26 12.50 P 0.00 0.00 0.00 1.20 +0.14 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.58 +0.16 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.00 +0.13 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.46 +0.25 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.86 +0.14 38 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.44 +0.25 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.94 +0.17 59 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.45 +0.29 65 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.83 +0.17 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 0.00 36 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 +0.02 37 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 101 0
29APR26 9.75 P 0.00 0.00 0.00 0.14 +0.03 37 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.19 +0.04 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.31 +0.05 37 0 265 0
29APR26 11.00 P 0.00 0.00 0.00 0.49 +0.07 37 0 280 0
29APR26 11.50 P 0.00 0.00 0.00 0.71 +0.09 37 0 61 0
29APR26 12.00 P 0.00 0.00 0.00 0.99 +0.12 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.31 +0.12 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.68 +0.15 39 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.09 +0.17 40 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.52 +0.18 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.98 +0.15 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.46 +0.25 46 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.95 +0.18 49 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.45 +0.28 53 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.92 +0.26 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.16 +0.02 36 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.20 +0.02 36 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.26 +0.04 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.40 +0.06 36 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.59 +0.08 36 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.82 +0.11 37 0 665 0
28MAY26 12.00 P 1.08 1.08 1.08 1.09 +0.12 37 10 400 0
28MAY26 12.50 P 0.00 0.00 0.00 1.41 +0.15 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.77 +0.16 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.17 +0.23 39 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.59 +0.22 40 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.03 +0.20 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.50 +0.19 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.97 +0.20 45 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.45 +0.27 47 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.92 +0.26 47 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 42 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 37 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 +0.01 36 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.22 +0.03 36 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.27 +0.03 36 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 +0.04 36 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.49 +0.05 36 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.69 +0.07 36 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.93 +0.07 36 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 1.21 +0.11 37 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 1.52 +0.09 37 0 51 0
29JUN26 13.00 P 0.00 0.00 0.00 1.87 +0.10 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.25 +0.12 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.66 +0.13 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.09 +0.14 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.55 +0.16 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.01 +0.17 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.48 +0.21 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.96 +0.21 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 0.00 35 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 +0.01 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 +0.01 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 +0.02 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 +0.02 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 +0.03 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 +0.05 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 +0.06 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 +0.06 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.78 +0.09 35 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.01 +0.09 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.26 +0.09 36 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.55 +0.09 36 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.88 +0.14 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.22 +0.15 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.60 +0.16 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.99 +0.15 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.41 +0.18 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.84 +0.19 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.29 +0.21 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.60 +0.07 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.12 +0.15 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 +0.01 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 +0.02 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 +0.04 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 +0.05 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 +0.04 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 +0.05 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 +0.05 34 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.91 +0.07 34 0 116 0
30DEC26 11.00 P 0.00 0.00 0.00 1.14 +0.08 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.41 +0.09 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.70 +0.10 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.02 +0.11 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.36 +0.12 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.73 +0.13 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.02 +0.04 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.42 +0.06 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.84 +0.07 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.29 +0.07 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.68 +0.07 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.12 +0.07 33 0 0 0
TOTAL PUT 180 17,816 +106
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.27
26FEB26 0.80 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.32 -0.03 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.23 -0.02 64 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.09 -0.02 39 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 28 0
26FEB26 1.30 C 0.00 0.00 0.00 0.04 0.00 44 0 90 0
26FEB26 1.35 C 0.00 0.00 0.00 0.02 -0.01 40 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.01 -0.01 40 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 57 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 79 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.43 -0.02 68 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.38 -0.02 59 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.33 -0.02 51 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.28 -0.02 44 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.13 -0.01 47 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.10 -0.01 45 0 47 0
30MAR26 1.30 C 0.00 0.00 0.00 0.07 -0.01 42 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.06 0.00 47 0 28 0
30MAR26 1.40 C 0.00 0.00 0.00 0.04 -0.01 44 0 85 0
30MAR26 1.45 C 0.03 0.03 0.03 0.03 -0.01 45 1 26 +1
30MAR26 1.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 -0.01 40 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.48 -0.02 57 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.43 -0.02 50 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.39 -0.01 58 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.13 0.00 48 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.10 0.00 45 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.08 0.00 45 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.07 0.00 48 0 20 0
29APR26 1.45 C 0.00 0.00 0.00 0.05 0.00 45 0 3 0
29APR26 1.50 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.02 0.00 43 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.49 -0.01 62 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.44 -0.01 55 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.14 0.00 45 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.73 -0.02 71 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.68 -0.02 62 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.63 -0.02 55 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.59 -0.01 66 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.54 -0.01 59 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.49 -0.01 52 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.27 -0.01 42 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.21 0.00 44 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 -0.01 42 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 -0.01 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 -0.01 42 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 -0.01 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 0.00 41 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 0.00 41 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 0.00 37 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 40 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.49 -0.02 47 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.41 -0.01 49 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.13 -0.01 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 -0.01 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 -0.01 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 -0.01 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.49 -0.03 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.46 -0.01 48 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.37 -0.02 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.18 -0.01 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.16 -0.01 41 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.15 -0.01 43 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.13 -0.01 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.11 0.00 43 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.10 0.00 43 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.07 0.00 43 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.06 0.00 42 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
TOTAL CALL 1 2,174 +1
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 0.00 106 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
26FEB26 1.20 P 0.00 0.00 0.00 0.03 +0.01 51 0 38 0
26FEB26 1.25 P 0.00 0.00 0.00 0.04 +0.01 42 0 53 0
26FEB26 1.30 P 0.00 0.00 0.00 0.06 +0.01 36 0 214 0
26FEB26 1.35 P 0.00 0.00 0.00 0.10 +0.01 42 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.14 +0.02 42 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.19 +0.02 51 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.24 +0.02 60 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.29 +0.02 68 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.34 +0.02 75 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.58 +0.02 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 0.00 139 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 93 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 43 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 0.00 42 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 44 0 31 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 +0.01 48 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.11 +0.01 50 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.13 +0.01 44 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 0.00 41 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.34 +0.02 49 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.53 +0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.07 +0.01 44 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.10 +0.02 47 0 10 0
29APR26 1.30 P 0.12 0.12 0.12 0.12 +0.01 44 50 60 +40
29APR26 1.35 P 0.00 0.00 0.00 0.15 +0.01 44 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.44 +0.02 48 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.35 0.00 42 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.39 0.00 39 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.44 0.00 42 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 +0.01 44 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 +0.01 45 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.10 +0.01 44 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.37 +0.02 46 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.46 +0.02 48 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.55 +0.02 49 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.60 +0.02 52 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.64 +0.01 48 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.69 +0.01 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.74 +0.01 53 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.84 +0.01 57 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 +0.01 44 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 0.00 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 0.00 42 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.17 +0.01 43 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.20 +0.01 43 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.41 0.00 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.45 0.00 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.49 0.00 40 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.58 0.00 41 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.63 +0.01 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.67 0.00 41 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.72 +0.01 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.76 0.00 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.86 0.00 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.95 0.00 39 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.05 0.00 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 +0.01 43 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.17 +0.01 43 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.25 0.00 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.28 0.00 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.39 0.00 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 0.00 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.55 0.00 40 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.60 +0.01 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.64 0.00 42 0 0 0
TOTAL PUT 50 1,371 +40
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$ 3.11
26FEB26 2.00 C 0.00 0.00 0.00 1.11 -0.06 0 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.32 -0.06 29 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.23 -0.04 29 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.08 -0.04 24 0 106 0
26FEB26 3.20 C 0.05 0.05 0.05 0.04 -0.03 25 1 103 +1
26FEB26 3.30 C 0.00 0.00 0.00 0.02 -0.02 27 0 82 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 -0.01 28 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.42 -0.05 73 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.37 -0.05 69 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.32 -0.05 65 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.27 -0.05 62 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.22 -0.05 58 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.17 -0.05 55 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.12 -0.05 52 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.02 -0.05 45 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.92 -0.05 39 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.82 -0.05 32 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.72 -0.05 26 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.62 -0.05 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.52 -0.07 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.43 -0.05 26 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.34 -0.04 25 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.27 -0.04 28 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.20 -0.04 28 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.15 -0.03 29 0 170 0
30MAR26 3.20 C 0.13 0.13 0.13 0.10 -0.03 28 5 376 0
30MAR26 3.30 C 0.08 0.08 0.08 0.07 -0.02 29 1 189 -1
30MAR26 3.40 C 0.00 0.00 0.00 0.05 -0.02 30 0 74 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 48 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 -0.01 30 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.83 -0.05 34 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.73 -0.05 30 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.63 -0.06 25 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.36 -0.05 24 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.19 -0.03 29 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.14 -0.02 29 0 32 0
29APR26 3.30 C 0.00 0.00 0.00 0.10 -0.02 28 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.08 -0.01 30 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 6 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.83 -0.05 26 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.74 -0.04 32 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.65 -0.05 32 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.56 -0.04 31 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.46 -0.05 26 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.39 -0.03 28 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.08 -0.03 26 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.23 -0.05 45 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.18 -0.05 42 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.13 -0.05 40 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.03 -0.05 35 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.93 -0.05 30 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 -0.04 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.65 -0.05 31 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.56 -0.04 29 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.47 -0.04 27 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.32 -0.04 27 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 -0.03 28 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.21 -0.04 27 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 -0.02 28 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.02 27 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.02 27 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.01 28 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 30 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.18 -0.05 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.14 -0.04 42 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.03 -0.05 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 -0.04 33 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.84 -0.05 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 -0.04 30 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 -0.03 31 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 -0.04 29 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.44 -0.02 29 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 -0.03 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 -0.02 28 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 -0.03 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.03 27 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.14 -0.04 36 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.03 -0.05 27 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.94 -0.04 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 -0.04 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.76 -0.04 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 -0.03 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.04 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 -0.03 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 -0.03 28 0 323 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 -0.03 27 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 -0.02 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.01 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.01 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
TOTAL CALL 7 2,985 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 82 0
26FEB26 3.00 P 0.03 0.03 0.03 0.03 +0.01 25 6 80 +3
26FEB26 3.10 P 0.00 0.00 0.00 0.06 +0.01 23 0 79 0
26FEB26 3.20 P 0.00 0.00 0.00 0.13 +0.03 27 0 115 0
26FEB26 3.30 P 0.00 0.00 0.00 0.21 +0.04 29 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.30 +0.04 31 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.40 +0.05 38 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.49 +0.04 0 0 2 0
26FEB26 3.70 P 0.00 0.00 0.00 0.60 +0.06 51 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.70 +0.06 56 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.80 +0.06 62 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.03 +0.01 29 0 359 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 0.00 26 0 66 0
30MAR26 3.00 P 0.07 0.07 0.07 0.08 +0.01 28 9 162 +9
30MAR26 3.10 P 0.00 0.00 0.00 0.12 +0.02 27 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.18 +0.02 28 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.25 +0.03 29 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.41 +0.03 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.61 +0.05 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 +0.05 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.80 +0.06 41 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.90 +0.06 44 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 0.00 26 0 12 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 +0.01 27 0 6 0
29APR26 3.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 11 0
29APR26 3.10 P 0.13 0.14 0.13 0.15 +0.02 27 9 14 +9
29APR26 3.20 P 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.52 +0.04 31 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.62 +0.05 35 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.71 +0.04 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.80 +0.04 34 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.90 +0.05 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 0.00 25 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.20 +0.01 25 0 4 0
28MAY26 3.20 P 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.57 +0.03 23 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.66 +0.04 22 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.76 +0.04 25 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.85 +0.04 21 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 +0.01 28 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 27 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 27 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 +0.01 27 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.13 +0.01 26 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 +0.03 28 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.37 +0.05 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.61 +0.03 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 +0.05 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.98 +0.06 34 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.07 +0.04 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.17 +0.05 35 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 +0.01 28 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 +0.01 28 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 26 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 +0.01 27 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 0.00 26 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 +0.01 27 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.18 +0.01 27 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 +0.02 27 0 9 0
29SEP26 3.20 P 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.40 +0.02 26 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.48 +0.02 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.56 +0.03 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 +0.04 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 +0.03 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.08 +0.04 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.17 +0.04 29 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 +0.01 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.32 +0.02 27 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 +0.04 28 0 203 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 +0.02 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 +0.01 27 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.75 +0.03 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 +0.03 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 +0.04 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.18 +0.05 28 0 0 0
TOTAL PUT 24 3,060 +21
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$ 34.50
26FEB26 20.00 C 0.00 0.00 0.00 14.68 -0.33 136 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 13.65 -0.36 120 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.65 -0.37 110 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.75 -0.27 114 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.61 -0.41 84 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.70 -0.32 89 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.74 -0.29 84 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.78 -0.20 79 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.70 -0.32 62 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.65 -0.36 49 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 4.82 -0.28 54 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 3.93 -0.44 50 0 115 0
26FEB26 32.00 C 2.77 2.77 2.77 3.02 -0.33 44 1 115 0
26FEB26 33.00 C 0.00 0.00 0.00 2.31 -0.33 44 0 114 0
26FEB26 34.00 C 1.12 1.76 1.12 1.72 -0.30 44 38 57 +3
26FEB26 35.00 C 0.79 1.36 0.79 1.24 -0.27 44 35 84 0
26FEB26 36.00 C 0.58 0.99 0.58 0.88 -0.21 45 18 123 +1
26FEB26 37.00 C 0.53 0.69 0.53 0.59 -0.17 45 8 52 0
26FEB26 38.00 C 0.49 0.49 0.40 0.38 -0.16 44 18 150 0
26FEB26 39.00 C 0.35 0.35 0.35 0.24 -0.13 45 3 102 -3
26FEB26 40.00 C 0.17 0.17 0.17 0.15 -0.09 45 1 143 0
26FEB26 41.00 C 0.15 0.15 0.15 0.09 -0.06 45 31 120 +26
26FEB26 42.00 C 0.10 0.10 0.10 0.05 -0.04 45 1 39 0
26FEB26 43.00 C 0.10 0.10 0.08 0.03 -0.03 45 2 66 0
26FEB26 44.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 76 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 18 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 25.94 -0.33 197 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.77 -0.25 208 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.37 -0.40 170 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.29 -0.23 203 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.92 -0.35 177 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.91 -0.11 212 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.32 -0.20 192 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.90 -0.13 195 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.24 -0.29 166 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 22.76 -0.27 163 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.29 -0.24 161 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 21.82 -0.21 159 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.30 -0.24 151 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.70 -0.34 131 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.25 -0.29 134 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 19.87 -0.17 142 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.12 -0.42 101 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.76 -0.29 120 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.07 -0.42 68 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.83 -0.22 119 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.27 -0.28 108 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.83 -0.22 110 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 16.39 -0.17 111 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.58 -0.43 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.27 -0.25 93 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.93 -0.11 102 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 13.96 -0.10 96 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 12.84 -0.24 80 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.85 -0.17 74 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.62 -0.50 44 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 9.97 -0.05 68 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.74 -0.55 48 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 7.85 -0.41 49 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 6.75 -0.47 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.31 -0.36 54 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 5.18 -0.39 43 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 4.76 -0.09 51 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.07 -0.12 50 0 2 0
30MAR26 33.00 C 0.00 0.00 0.00 3.33 -0.24 47 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 2.79 -0.24 47 0 23 0
30MAR26 35.00 C 1.90 2.37 1.90 2.36 -0.18 48 32 48 -13
30MAR26 36.00 C 2.02 2.02 1.93 1.96 -0.16 48 21 353 -4
30MAR26 37.00 C 1.70 1.70 1.70 1.64 -0.13 49 1 90 -1
30MAR26 38.00 C 1.41 1.41 1.41 1.33 -0.16 49 15 26 -15
30MAR26 39.00 C 0.00 0.00 0.00 1.07 -0.16 49 0 20 0
30MAR26 40.00 C 0.00 0.00 0.00 0.86 -0.14 49 0 33 0
30MAR26 41.00 C 0.00 0.00 0.00 0.68 -0.12 48 0 8 0
30MAR26 42.00 C 0.66 0.66 0.66 0.54 -0.09 49 3 110 +1
30MAR26 43.00 C 0.59 0.59 0.52 0.42 -0.08 48 26 72 +11
30MAR26 44.00 C 0.00 0.00 0.00 0.33 -0.06 48 0 7 0
30MAR26 45.00 C 0.00 0.00 0.00 0.25 -0.06 48 0 32 0
30MAR26 46.00 C 0.00 0.00 0.00 0.19 -0.05 48 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 10 0
30MAR26 49.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 11.12 -0.13 64 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.97 -0.32 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.79 -0.50 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.38 +0.09 55 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.54 -0.12 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.75 +0.03 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.00 -0.06 51 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 5.00 -0.39 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.40 -0.29 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.09 -0.07 49 0 0 0
29APR26 34.00 C 3.45 3.45 3.45 3.45 -0.16 47 7 12 +7
29APR26 35.00 C 0.00 0.00 0.00 3.00 -0.15 47 0 68 0
29APR26 36.00 C 0.00 0.00 0.00 2.61 -0.12 48 0 52 0
29APR26 37.00 C 0.00 0.00 0.00 2.27 -0.10 48 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 1.94 -0.13 48 0 33 0
29APR26 39.00 C 0.00 0.00 0.00 1.65 -0.13 48 0 44 0
29APR26 40.00 C 0.00 0.00 0.00 1.40 -0.12 48 0 19 0
29APR26 41.00 C 1.32 1.32 1.32 1.18 -0.11 48 1 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.99 -0.09 48 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 0.83 -0.08 48 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.69 -0.07 48 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.57 -0.06 48 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 0.48 -0.04 48 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.32 -0.04 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.05 -0.36 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.50 -0.24 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.68 -0.21 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.75 -0.41 48 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.00 -0.39 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.46 -0.40 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.80 -0.19 48 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.17 -0.45 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.79 -0.28 48 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 3.31 -0.27 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 2.90 -0.24 48 0 0 0
28MAY26 37.00 C 2.20 2.20 2.20 2.51 -0.21 48 15 30 +15
28MAY26 38.00 C 0.00 0.00 0.00 2.18 -0.20 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 1.88 -0.16 48 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 1.62 -0.16 48 0 6 0
28MAY26 41.00 C 1.75 1.75 1.75 1.39 -0.13 48 15 15 -15
28MAY26 42.00 C 0.00 0.00 0.00 1.19 -0.12 48 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 1.01 -0.10 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.86 -0.10 47 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.71 -0.10 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.60 -0.09 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.51 -0.08 47 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.43 -0.05 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.36 -0.05 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 24.92 -0.35 127 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.91 -0.11 155 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.32 -0.37 139 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.90 -0.13 141 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.24 -0.29 118 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.01 -0.07 138 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.41 -0.32 125 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.82 -0.28 112 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.35 -0.24 111 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.72 -0.46 92 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.25 -0.37 92 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.87 -0.34 99 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.24 -0.36 84 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.76 -0.35 82 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.25 -0.40 78 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.11 +0.03 98 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.27 -0.55 73 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 16.83 -0.36 75 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.39 -0.38 76 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.62 -0.59 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.35 -0.37 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.93 -0.30 69 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.96 -0.24 65 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.03 -0.20 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.01 -0.32 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.12 -0.29 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.11 -0.36 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.32 -0.31 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.50 -0.28 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.68 -0.32 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.75 -0.63 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.24 -0.15 48 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 5.53 -0.47 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.15 -0.04 50 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 4.41 -0.32 47 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.09 -0.28 49 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 3.64 -0.19 49 0 46 0
29JUN26 36.00 C 0.00 0.00 0.00 3.24 -0.19 49 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 2.86 -0.21 49 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 2.53 -0.18 49 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.23 -0.17 49 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 1.97 -0.13 49 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.73 -0.14 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.51 -0.12 49 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.34 -0.06 48 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.16 -0.11 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.02 -0.05 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.87 -0.07 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.75 -0.07 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.66 -0.06 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.58 -0.05 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.50 -0.05 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.36 -0.03 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.49 -0.33 76 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.02 -0.31 74 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.39 -0.38 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.08 -0.20 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.59 -0.13 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.93 -0.34 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.97 -0.35 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.10 -0.16 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.20 -0.28 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.45 -0.20 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.38 -0.42 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.81 0.00 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.07 +0.02 52 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.35 -0.23 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.55 -0.41 49 0 0 0
29SEP26 30.00 C 6.90 7.20 6.90 7.08 -0.33 50 2 10 +2
29SEP26 31.00 C 0.00 0.00 0.00 6.51 -0.27 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.99 -0.21 50 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 5.48 -0.29 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.03 -0.18 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.62 -0.18 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.24 -0.19 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.89 -0.21 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.55 -0.24 49 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.26 -0.20 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.99 -0.20 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.73 -0.20 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.50 -0.16 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.23 -0.16 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.03 -0.16 48 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.85 -0.14 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.70 -0.13 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.56 -0.12 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.41 -0.12 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.29 -0.10 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.19 -0.09 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.94 -0.08 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.75 -0.07 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.60 -0.05 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.48 -0.05 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.22 -0.39 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.45 -0.41 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.75 -0.16 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.99 -0.19 52 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 10.13 -0.37 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.56 -0.22 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.88 -0.34 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.39 -0.25 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.81 -0.31 49 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 7.33 -0.23 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.84 -0.21 49 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.36 -0.21 49 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 5.80 -0.17 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.42 -0.20 48 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 5.06 -0.16 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.75 -0.14 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.44 -0.19 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.18 -0.17 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.92 -0.17 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.68 -0.16 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.43 -0.19 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.18 -0.09 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.98 -0.06 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.78 -0.08 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.59 -0.08 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.33 -0.15 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.18 -0.12 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.04 -0.12 47 0 0 0
TOTAL CALL 294 3,495 +15
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 63 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0.00 0.00 0.01 0.00 44 0 14 0
26FEB26 28.00 P 0.09 0.09 0.09 0.03 0.00 45 4 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.07 0.00 45 0 73 0
26FEB26 30.00 P 0.43 0.43 0.19 0.14 +0.01 44 6 160 0
26FEB26 31.00 P 0.63 0.63 0.31 0.27 +0.02 45 30 288 -4
26FEB26 32.00 P 0.71 0.71 0.57 0.48 +0.05 45 6 219 0
26FEB26 33.00 P 1.40 1.40 0.83 0.78 +0.07 45 16 211 +5
26FEB26 34.00 P 1.85 1.99 1.15 1.17 +0.08 44 48 101 +5
26FEB26 35.00 P 0.00 0.00 0.00 1.68 +0.12 44 0 98 0
26FEB26 36.00 P 0.00 0.00 0.00 2.32 +0.20 45 0 44 0
26FEB26 37.00 P 0.00 0.00 0.00 3.03 +0.19 44 0 24 0
26FEB26 38.00 P 0.00 0.00 0.00 3.94 +0.33 49 0 80 0
26FEB26 39.00 P 5.00 5.00 5.00 4.83 +0.38 52 2 29 0
26FEB26 40.00 P 0.00 0.00 0.00 5.60 +0.24 44 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 6.55 +0.26 44 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 7.52 +0.25 45 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 8.50 +0.22 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.77 +0.61 78 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.50 +0.37 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.50 +0.15 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.50 +0.35 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.50 +0.48 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.50 +0.35 0 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 67 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.14 +0.02 48 0 33 0
30MAR26 27.00 P 0.29 0.29 0.29 0.23 +0.03 48 1 22 +1
30MAR26 28.00 P 0.58 0.58 0.35 0.35 +0.04 48 20 35 -5
30MAR26 29.00 P 0.81 0.81 0.51 0.51 +0.05 48 13 105 -3
30MAR26 30.00 P 1.09 1.09 1.09 0.71 +0.06 48 6 59 0
30MAR26 31.00 P 1.14 1.44 1.14 0.97 +0.08 47 35 620 -11
30MAR26 32.00 P 1.77 1.77 1.29 1.30 +0.10 47 18 61 +3
30MAR26 33.00 P 0.00 0.00 0.00 1.71 +0.11 48 0 25 0
30MAR26 34.00 P 2.58 2.58 2.16 2.17 +0.16 47 10 74 +8
30MAR26 35.00 P 0.00 0.00 0.00 2.72 +0.14 48 0 66 0
30MAR26 36.00 P 3.49 3.49 3.49 3.33 +0.17 48 15 89 -7
30MAR26 37.00 P 0.00 0.00 0.00 3.99 +0.19 49 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 4.63 +0.14 47 0 44 0
30MAR26 39.00 P 0.00 0.00 0.00 5.38 +0.42 47 0 35 0
30MAR26 40.00 P 0.00 0.00 0.00 6.29 +0.44 50 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 7.08 +0.22 49 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 8.03 +0.55 52 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 8.89 +0.30 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.77 +0.27 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.57 +0.16 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.52 +0.04 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.55 +0.40 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.53 +0.07 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.51 +0.26 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.22 +0.03 48 0 1 0
29APR26 26.00 P 0.35 0.35 0.35 0.33 +0.05 48 1 5 +1
29APR26 27.00 P 0.68 0.68 0.68 0.48 +0.07 48 2 3 +2
29APR26 28.00 P 0.00 0.00 0.00 0.66 +0.09 48 0 6 0
29APR26 29.00 P 0.00 0.00 0.00 0.86 +0.09 47 0 23 0
29APR26 30.00 P 0.00 0.00 0.00 1.12 +0.13 47 0 55 0
29APR26 31.00 P 1.41 1.41 1.41 1.43 +0.15 47 65 50 +43
29APR26 32.00 P 0.00 0.00 0.00 1.79 +0.15 46 0 28 0
29APR26 33.00 P 0.00 0.00 0.00 2.21 +0.14 46 0 32 0
29APR26 34.00 P 0.00 0.00 0.00 2.72 +0.17 47 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 3.28 +0.19 47 0 47 0
29APR26 36.00 P 0.00 0.00 0.00 3.87 +0.18 47 0 40 0
29APR26 37.00 P 4.67 4.67 4.67 4.52 +0.21 48 15 35 +4
29APR26 38.00 P 0.00 0.00 0.00 5.33 +0.46 50 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 6.07 +0.35 50 0 46 0
29APR26 40.00 P 0.00 0.00 0.00 6.85 +0.60 51 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 7.42 +0.15 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.51 +0.76 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.38 +0.45 53 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.89 +0.05 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.19 +0.78 56 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.13 +0.65 57 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.59 +0.05 42 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.55 +0.09 42 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.54 +0.17 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.72 +0.08 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.94 +0.10 46 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 1.20 +0.10 46 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 1.53 +0.13 46 0 30 0
28MAY26 30.00 P 1.83 1.83 1.83 1.89 +0.16 46 15 55 0
28MAY26 31.00 P 0.00 0.00 0.00 2.30 +0.16 46 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 2.77 +0.20 46 0 45 0
28MAY26 33.00 P 0.00 0.00 0.00 3.26 +0.21 45 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 3.82 +0.24 45 0 60 0
28MAY26 35.00 P 4.28 4.28 4.28 4.41 +0.27 45 15 30 0
28MAY26 36.00 P 0.00 0.00 0.00 5.04 +0.27 45 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 5.70 +0.27 44 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.40 +0.30 44 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.14 +0.34 43 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 7.89 +0.30 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.68 +0.32 42 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.49 +0.29 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.32 +0.29 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.19 +0.23 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.07 +0.28 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.96 +0.29 36 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.86 +0.36 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.73 +0.26 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.70 +0.34 0 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 72 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 64 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 59 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 49 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.02 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 +0.03 48 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 +0.04 48 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 +0.06 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.59 +0.06 47 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.79 +0.08 47 0 5 0
29JUN26 26.00 P 1.05 1.05 1.05 1.01 +0.07 47 2 6 -2
29JUN26 27.00 P 0.00 0.00 0.00 1.28 +0.11 47 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.59 +0.14 47 0 23 0
29JUN26 29.00 P 2.10 2.10 2.10 1.93 +0.14 47 2 25 +2
29JUN26 30.00 P 0.00 0.00 0.00 2.34 +0.18 47 0 66 0
29JUN26 31.00 P 0.00 0.00 0.00 2.76 +0.19 47 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 3.24 +0.20 47 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 3.75 +0.22 46 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 4.31 +0.22 46 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 4.90 +0.20 46 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 5.56 +0.21 46 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 6.26 +0.23 47 0 24 0
29JUN26 38.00 P 0.00 0.00 0.00 6.87 +0.20 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.64 +0.21 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.42 +0.30 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.20 +0.34 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.02 +0.34 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.78 +0.30 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.60 +0.29 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.49 +0.28 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.37 +0.31 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.24 +0.35 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.15 +0.33 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.00 +0.34 39 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.90 +0.23 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.23 +0.29 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.61 +0.24 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.97 +0.22 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.43 +0.27 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 +0.02 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 +0.02 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 +0.03 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 +0.03 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 +0.05 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.74 +0.04 48 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.91 +0.06 47 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.15 +0.05 48 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.40 +0.08 47 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.69 +0.09 47 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.02 +0.10 47 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.37 +0.11 47 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.79 +0.14 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.21 +0.14 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.68 +0.17 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 4.18 +0.17 46 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.70 +0.18 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.27 +0.18 46 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.88 +0.18 46 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 6.53 +0.19 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.21 +0.20 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.93 +0.22 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.51 +0.16 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.26 +0.19 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.08 +0.29 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.80 +0.24 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.63 +0.28 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.40 +0.24 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.23 +0.27 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.07 +0.30 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.90 +0.22 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.84 +0.36 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.64 +0.18 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.52 +0.16 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.76 +0.27 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.05 +0.27 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.38 +0.30 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.82 +0.39 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.16 +0.06 48 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 1.41 +0.07 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.71 +0.10 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.99 +0.09 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.34 +0.11 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.69 +0.11 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.10 +0.13 47 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 3.54 +0.15 47 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 4.00 +0.16 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.50 +0.17 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.03 +0.18 47 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 5.59 +0.19 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.18 +0.20 47 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.79 +0.21 47 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 7.44 +0.22 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 8.10 +0.22 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.80 +0.24 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.45 +0.27 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.21 +0.26 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.93 +0.32 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.65 +0.30 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.48 +0.35 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.27 +0.30 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.00 +0.24 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.82 +0.24 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.65 +0.30 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.47 +0.24 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.34 +0.34 47 0 0 0
TOTAL PUT 347 4,470 +42
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$ 80.20
06FEB26 49.00 C 0.00 0.00 0.00 31.20 -0.20 0 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 30.20 -0.20 0 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 27.70 -0.20 0 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 25.20 -0.21 0 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 22.70 -0.21 0 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 20.20 -0.21 0 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 17.70 -0.21 0 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 15.20 -0.21 0 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 12.70 -0.21 0 0 0 -3
06FEB26 70.00 C 0.00 0.00 0.00 10.20 -0.21 0 0 0 -3
06FEB26 72.50 C 0.00 0.00 0.00 7.70 -0.21 0 0 0 -2
06FEB26 75.00 C 5.10 5.10 5.10 5.20 -0.23 0 40 0 -47
06FEB26 77.50 C 2.56 2.56 2.51 2.70 -0.23 0 8 0 -507
06FEB26 80.00 C 0.18 0.27 0.06 0.20 -0.39 0 495 84 -577
06FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 847 0
06FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 391 0
06FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 100 0
06FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 200 0
06FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 31.23 -0.32 117 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 30.23 -0.29 111 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 27.73 -0.33 95 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 25.23 -0.29 73 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 22.73 -0.30 0 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 20.23 -0.30 0 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 17.73 -0.37 0 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 15.24 -0.33 55 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 12.74 -0.20 44 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 10.24 -0.20 34 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 7.74 -0.21 23 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 5.24 -0.21 0 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 2.79 -0.23 16 0 500 0
13FEB26 80.00 C 0.73 0.80 0.72 0.78 -0.21 14 172 572 +51
13FEB26 82.50 C 0.11 0.11 0.11 0.15 -0.04 18 131 1,008 +131
13FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 72 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.28 -0.36 70 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.28 -0.36 65 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.78 -0.37 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.29 -0.35 55 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.79 -0.35 43 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 20.29 -0.36 0 0 253 0
26FEB26 62.50 C 0.00 0.00 0.00 17.80 -0.35 36 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 15.30 -0.36 0 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 12.80 -0.21 0 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 10.31 -0.21 19 0 2 0
26FEB26 72.50 C 0.00 0.00 0.00 7.82 -0.42 17 0 240 0
26FEB26 75.00 C 0.00 0.00 0.00 5.35 -0.22 15 0 116 0
26FEB26 77.50 C 2.89 2.89 2.88 2.93 -0.36 12 6 597 +2
26FEB26 80.00 C 1.02 1.16 1.02 1.11 -0.19 12 94 3,575 +53
26FEB26 82.50 C 0.30 0.38 0.30 0.35 -0.06 14 317 2,811 +24
26FEB26 85.00 C 0.12 0.12 0.12 0.11 0.00 16 8 3,746 -2
26FEB26 87.50 C 0.00 0.00 0.00 0.04 0.00 19 0 4,026 0
26FEB26 90.00 C 0.01 0.01 0.01 0.02 -0.01 21 10 1,369 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 585 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 31.32 -0.46 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.34 -0.48 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.85 -0.48 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.36 -0.48 0 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 22.87 -0.49 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.41 -0.46 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 17.89 -0.45 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.46 -0.43 0 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 12.98 -0.20 18 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.52 -0.19 18 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 8.11 -0.16 17 0 25 0
30MAR26 75.00 C 5.63 5.72 5.63 5.66 -0.36 13 130 444 +80
30MAR26 77.50 C 3.58 3.67 3.57 3.63 -0.19 14 194 995 +148
30MAR26 80.00 C 2.05 2.13 2.02 2.03 -0.22 14 295 5,396 -74
30MAR26 82.50 C 1.00 1.10 1.00 1.10 -0.12 15 76 3,173 -8
30MAR26 85.00 C 0.58 0.64 0.57 0.59 -0.11 17 404 3,437 +76
30MAR26 87.50 C 0.35 0.38 0.35 0.34 -0.07 18 11 3,889 +8
30MAR26 90.00 C 0.23 0.24 0.23 0.19 -0.06 19 15 4,518 +10
30MAR26 92.50 C 0.00 0.00 0.00 0.11 -0.04 20 0 8,264 0
30MAR26 95.00 C 0.11 0.11 0.11 0.07 -0.03 22 30 500 -1
30MAR26 97.50 C 0.00 0.00 0.00 0.04 -0.03 23 0 567 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 992 0
30MAR26 102.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 785 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 31.52 -0.50 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.53 -0.49 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.05 -0.48 35 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.57 -0.49 32 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.08 -0.50 28 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.60 -0.50 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.11 -0.48 21 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.63 -0.49 19 0 2 0
29APR26 67.50 C 0.00 0.00 0.00 13.16 -0.20 17 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.74 -0.19 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 8.40 -0.18 16 0 66 0
29APR26 75.00 C 6.25 6.25 6.25 6.21 -0.15 16 20 297 +20
29APR26 77.50 C 0.00 0.00 0.00 4.15 -0.25 14 0 662 0
29APR26 80.00 C 2.50 2.60 2.50 2.61 -0.22 14 2 1,362 -2
29APR26 82.50 C 1.63 1.64 1.60 1.61 -0.14 15 123 1,251 0
29APR26 85.00 C 1.00 1.04 0.92 0.99 -0.06 16 358 2,183 +105
29APR26 87.50 C 0.00 0.00 0.00 0.61 -0.01 17 0 832 0
29APR26 90.00 C 0.44 0.45 0.44 0.36 0.00 18 34 304 +4
29APR26 92.50 C 0.00 0.00 0.00 0.22 +0.01 19 0 1,684 0
29APR26 95.00 C 0.00 0.00 0.00 0.13 0.00 19 0 317 0
29APR26 97.50 C 0.00 0.00 0.00 0.08 0.00 20 0 94 0
29APR26 100.00 C 0.00 0.00 0.00 0.05 0.00 21 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 0.00 23 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 0.00 24 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 31.68 -0.50 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.69 -0.50 39 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.22 -0.49 36 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.74 -0.48 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.26 -0.49 29 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.77 -0.49 25 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.30 -0.50 22 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.84 -0.50 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.35 -0.19 17 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.98 -0.17 16 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 8.70 -0.15 16 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 6.59 -0.11 16 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 4.57 -0.23 14 0 244 0
28MAY26 80.00 C 0.00 0.00 0.00 3.05 -0.13 14 0 306 0
28MAY26 82.50 C 0.00 0.00 0.00 2.05 -0.06 15 0 738 0
28MAY26 85.00 C 1.37 1.37 1.32 1.36 -0.04 16 18 586 +1
28MAY26 87.50 C 0.88 0.94 0.88 0.91 -0.08 17 80 433 +57
28MAY26 90.00 C 0.00 0.00 0.00 0.62 -0.06 18 0 148 0
28MAY26 92.50 C 0.00 0.00 0.00 0.41 -0.06 18 0 86 0
28MAY26 95.00 C 0.00 0.00 0.00 0.27 -0.06 19 0 140 0
28MAY26 97.50 C 0.00 0.00 0.00 0.18 -0.06 19 0 5 0
28MAY26 100.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 -0.04 21 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.73 -0.49 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.74 -0.49 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.26 -0.50 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.78 -0.50 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.29 -0.50 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.82 -0.49 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.34 -0.51 22 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.88 -0.50 20 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 13.35 -0.19 15 0 1 0
29JUN26 70.00 C 11.50 11.50 11.50 10.98 -0.17 15 10 97 +10
29JUN26 72.50 C 0.00 0.00 0.00 8.70 -0.15 15 0 148 0
29JUN26 75.00 C 0.00 0.00 0.00 6.59 -0.11 15 0 51 0
29JUN26 77.50 C 4.74 4.74 4.62 4.66 -0.22 14 2 429 -2
29JUN26 80.00 C 0.00 0.00 0.00 3.10 -0.24 14 0 771 0
29JUN26 82.50 C 2.10 2.22 2.08 2.05 -0.10 15 257 1,360 +47
29JUN26 85.00 C 0.00 0.00 0.00 1.36 -0.04 16 0 4,201 0
29JUN26 87.50 C 1.07 1.07 1.07 0.91 -0.08 16 20 1,320 0
29JUN26 90.00 C 0.75 0.75 0.75 0.62 -0.06 17 5 2,271 +5
29JUN26 92.50 C 0.00 0.00 0.00 0.41 -0.06 18 0 1,774 0
29JUN26 95.00 C 0.00 0.00 0.00 0.27 -0.06 18 0 2,028 0
29JUN26 97.50 C 0.00 0.00 0.00 0.18 -0.06 19 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 629 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 -0.04 20 0 206 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 -0.03 21 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 20 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 24 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 31.73 -0.49 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.74 -0.49 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.26 -0.50 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.78 -0.50 29 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 23.29 -0.51 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.82 -0.50 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.34 -0.51 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.88 -0.51 18 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.35 -0.19 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.98 -0.17 14 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 8.80 -0.05 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.90 +0.20 15 0 274 0
29SEP26 77.50 C 0.00 0.00 0.00 5.18 +0.02 15 0 43 0
29SEP26 80.00 C 0.00 0.00 0.00 3.99 +0.12 16 0 2,274 0
29SEP26 82.50 C 0.00 0.00 0.00 3.09 +0.11 17 0 205 0
29SEP26 85.00 C 2.02 2.02 2.02 2.40 +0.25 18 10 1,030 0
29SEP26 87.50 C 1.55 1.55 1.55 1.89 +0.28 18 5 1,355 0
29SEP26 90.00 C 0.00 0.00 0.00 1.51 +0.39 19 0 2,899 0
29SEP26 92.50 C 0.00 0.00 0.00 1.22 +0.46 20 0 155 0
29SEP26 95.00 C 0.00 0.00 0.00 0.99 +0.48 21 0 1,193 0
29SEP26 97.50 C 0.00 0.00 0.00 0.83 +0.49 21 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 0.68 +0.46 22 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 0.59 +0.45 23 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.50 +0.40 23 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.43 +0.35 24 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.38 +0.31 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.33 +0.31 25 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.30 +0.29 26 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.27 +0.26 27 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.25 +0.24 27 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 31.73 -0.49 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.74 -0.49 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.26 -0.50 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.78 -0.50 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.29 -0.51 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.82 -0.50 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.34 -0.51 18 0 0 0
30DEC26 65.00 C 15.75 15.75 15.70 15.92 -0.50 17 4 80 +3
30DEC26 67.50 C 0.00 0.00 0.00 13.38 -0.21 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.07 -0.22 14 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 8.99 -0.21 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.99 -0.19 14 0 111 0
30DEC26 77.50 C 5.10 5.10 5.10 5.55 -0.18 14 21 645 -1
30DEC26 80.00 C 4.02 4.02 4.02 4.42 -0.14 15 1 915 0
30DEC26 82.50 C 0.00 0.00 0.00 3.52 -0.12 16 0 572 0
30DEC26 85.00 C 0.00 0.00 0.00 2.89 -0.11 16 0 784 0
30DEC26 87.50 C 1.91 1.96 1.91 2.40 -0.10 17 12 449 +12
30DEC26 90.00 C 1.48 1.48 1.48 2.00 -0.09 18 6 866 +6
30DEC26 92.50 C 0.00 0.00 0.00 1.69 -0.09 19 0 390 0
30DEC26 95.00 C 0.00 0.00 0.00 1.45 -0.08 19 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 1.25 -0.08 20 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.10 -0.06 21 0 103 0
30DEC26 102.50 C 0.00 0.00 0.00 0.97 -0.07 21 0 242 0
30DEC26 105.00 C 0.00 0.00 0.00 0.86 -0.07 22 0 264 0
30DEC26 107.50 C 0.00 0.00 0.00 0.78 -0.06 23 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.71 -0.07 24 0 143 0
30DEC26 112.50 C 0.00 0.00 0.00 0.65 -0.06 24 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.60 -0.05 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.56 -0.06 26 0 13 0
TOTAL CALL 3,424 108,802 -376
06FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
06FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
06FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 603 0
06FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 581 0
06FEB26 80.00 P 0.30 0.30 0.06 0.00 -0.16 0 105 728 -40
06FEB26 82.50 P 2.45 2.45 2.45 2.30 +0.17 0 40 0 -50
06FEB26 85.00 P 0.00 0.00 0.00 4.80 +0.05 0 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 7.30 +0.18 0 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 9.80 +0.18 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 12.30 +0.18 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 14.80 +0.18 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 17.30 +0.18 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 19.80 +0.18 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 22.30 +0.18 0 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 24.80 +0.18 0 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 27.30 +0.18 0 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 29.80 +0.18 0 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 84 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 124 0
13FEB26 77.50 P 0.07 0.07 0.07 0.05 -0.01 16 10 454 +10
13FEB26 80.00 P 0.77 0.85 0.56 0.58 +0.07 15 64 166 +59
13FEB26 82.50 P 2.70 2.70 2.70 2.42 +0.15 18 4 24 +4
13FEB26 85.00 P 0.00 0.00 0.00 4.81 +0.06 22 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 7.30 +0.18 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 9.80 +0.18 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 12.30 +0.18 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 14.80 +0.18 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 17.49 +0.37 86 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 19.99 +0.37 94 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 22.48 +0.36 101 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 24.98 +0.36 110 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 27.49 +0.37 118 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 29.99 +0.37 126 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 271 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 595 0
26FEB26 75.00 P 0.07 0.07 0.06 0.04 -0.01 16 270 2,012 +270
26FEB26 77.50 P 0.28 0.28 0.19 0.20 0.00 14 221 2,518 -140
26FEB26 80.00 P 1.04 1.11 0.87 0.85 +0.11 13 75 5,417 +51
26FEB26 82.50 P 2.75 2.75 2.58 2.64 +0.32 16 11 3,158 -1
26FEB26 85.00 P 4.90 4.92 4.90 4.99 +0.24 21 94 1,247 0
26FEB26 87.50 P 0.00 0.00 0.00 7.48 +0.36 28 0 766 0
26FEB26 90.00 P 0.00 0.00 0.00 9.80 +0.18 0 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 12.30 +0.18 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.80 +0.18 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.49 +0.37 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.99 +0.37 58 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.49 +0.37 63 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.99 +0.37 68 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.49 +0.37 72 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.99 +0.37 77 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.49 +0.39 81 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.99 +0.39 86 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 37.49 +0.39 90 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 39.99 +0.39 94 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 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 0.00 29 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 625 0
30MAR26 72.50 P 0.00 0.00 0.00 0.12 +0.04 17 0 836 0
30MAR26 75.00 P 0.29 0.29 0.25 0.30 +0.06 16 287 3,383 +77
30MAR26 77.50 P 0.67 0.70 0.67 0.71 +0.06 15 121 5,091 -101
30MAR26 80.00 P 1.71 1.71 1.54 1.60 +0.13 15 67 5,140 +27
30MAR26 82.50 P 3.20 3.20 3.15 3.16 +0.19 16 350 4,865 +350
30MAR26 85.00 P 0.00 0.00 0.00 5.30 +0.38 18 0 3,841 0
30MAR26 87.50 P 0.00 0.00 0.00 7.64 +0.36 22 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 9.82 -0.13 19 0 1,766 0
30MAR26 92.50 P 0.00 0.00 0.00 12.30 +0.18 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.80 +0.18 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.49 +0.37 35 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.99 +0.37 38 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.49 +0.37 42 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.99 +0.37 45 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.49 +0.37 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.99 +0.37 51 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.49 +0.39 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.99 +0.39 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.49 +0.39 59 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.99 +0.39 62 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 0.00 23 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 0.00 17 0 260 0
29APR26 70.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 660 0
29APR26 72.50 P 0.22 0.22 0.22 0.24 +0.03 16 3 775 -3
29APR26 75.00 P 0.45 0.45 0.45 0.53 +0.05 16 45 1,752 0
29APR26 77.50 P 1.00 1.10 0.98 1.06 +0.08 15 75 4,867 +59
29APR26 80.00 P 2.09 2.10 1.94 1.95 +0.13 14 31 1,127 -11
29APR26 82.50 P 0.00 0.00 0.00 3.53 +0.28 16 0 824 0
29APR26 85.00 P 0.00 0.00 0.00 5.47 +0.26 17 0 277 0
29APR26 87.50 P 0.00 0.00 0.00 7.64 +0.30 18 0 5 0
29APR26 90.00 P 0.00 0.00 0.00 9.87 -0.08 18 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 12.30 +0.18 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 14.80 +0.18 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.49 +0.37 29 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.99 +0.37 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.49 +0.37 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.99 +0.37 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.49 +0.37 40 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.99 +0.37 43 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.49 +0.39 45 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 0.00 20 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 0.00 17 0 90 0
28MAY26 67.50 P 0.11 0.11 0.11 0.08 +0.02 17 3 3 +3
28MAY26 70.00 P 0.00 0.00 0.00 0.18 +0.03 16 0 6 0
28MAY26 72.50 P 0.33 0.33 0.33 0.38 +0.06 16 3 248 +3
28MAY26 75.00 P 0.76 0.76 0.76 0.74 +0.10 15 3 376 -3
28MAY26 77.50 P 1.35 1.42 1.30 1.35 +0.14 15 56 594 +56
28MAY26 80.00 P 2.32 2.32 2.32 2.39 +0.25 15 32 155 +20
28MAY26 82.50 P 4.05 4.05 4.05 3.91 +0.24 16 2 211 +2
28MAY26 85.00 P 5.68 5.68 5.68 5.77 +0.34 17 35 282 +35
28MAY26 87.50 P 8.11 8.11 8.11 7.71 +0.16 17 4 109 0
28MAY26 90.00 P 0.00 0.00 0.00 9.96 +0.01 17 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 12.34 +0.17 18 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 14.80 +0.18 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.49 +0.37 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.99 +0.37 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.49 +0.37 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.99 +0.37 34 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.49 +0.37 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.99 +0.37 38 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 0.00 16 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.02 16 0 381 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.04 15 0 533 0
29JUN26 67.50 P 0.21 0.21 0.21 0.17 +0.06 15 2 395 +2
29JUN26 70.00 P 0.38 0.38 0.38 0.37 +0.07 14 30 3,600 +30
29JUN26 72.50 P 0.00 0.00 0.00 0.76 +0.10 14 0 2,399 0
29JUN26 75.00 P 1.33 1.42 1.33 1.41 +0.11 14 16 2,473 +16
29JUN26 77.50 P 2.38 2.38 2.38 2.32 +0.04 13 2 3,895 -2
29JUN26 80.00 P 3.75 3.79 3.57 3.65 +0.04 13 86 3,434 0
29JUN26 82.50 P 0.00 0.00 0.00 5.39 +0.16 14 0 2,595 0
29JUN26 85.00 P 0.00 0.00 0.00 7.36 +0.19 14 0 1,393 0
29JUN26 87.50 P 0.00 0.00 0.00 9.68 +0.12 15 0 1,282 0
29JUN26 90.00 P 0.00 0.00 0.00 11.98 +0.15 16 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 13.91 -0.08 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 17.25 +0.66 24 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 18.84 +0.40 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 21.25 +0.44 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 23.67 +0.49 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 26.11 +0.46 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 28.56 +0.46 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 31.07 +0.51 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 33.54 +0.52 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.01 +0.52 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.48 +0.53 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.97 +0.53 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 20 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 14 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.02 12 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 +0.08 13 0 90 0
29SEP26 67.50 P 0.60 0.61 0.60 0.31 +0.20 14 31 100 +31
29SEP26 70.00 P 0.00 0.00 0.00 0.73 +0.43 14 0 468 0
29SEP26 72.50 P 0.00 0.00 0.00 1.40 +0.71 15 0 795 0
29SEP26 75.00 P 2.65 2.65 2.65 2.38 +0.75 16 2 1,980 +2
29SEP26 77.50 P 4.07 4.07 3.88 3.63 +0.65 17 129 988 -121
29SEP26 80.00 P 5.65 5.70 5.50 5.18 +0.51 17 21 3,941 -17
29SEP26 82.50 P 0.00 0.00 0.00 6.94 +0.33 18 0 1,007 0
29SEP26 85.00 P 0.00 0.00 0.00 8.89 +0.72 19 0 298 0
29SEP26 87.50 P 0.00 0.00 0.00 10.67 +0.56 19 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 12.83 +0.63 19 0 332 0
29SEP26 92.50 P 0.00 0.00 0.00 15.47 +0.63 23 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 17.86 +0.65 24 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 20.27 +0.63 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.66 +0.57 27 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 25.18 +0.56 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.66 +0.51 31 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.13 +0.48 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.52 +0.49 34 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.97 +0.45 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.41 +0.53 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.86 +0.54 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.31 +0.54 38 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 17 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 0.00 12 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.02 12 0 203 0
30DEC26 65.00 P 0.51 0.53 0.51 0.22 -0.02 13 32 188 +32
30DEC26 67.50 P 0.00 0.00 0.00 0.50 -0.03 13 0 311 0
30DEC26 70.00 P 0.00 0.00 0.00 0.98 -0.02 14 0 399 0
30DEC26 72.50 P 2.13 2.18 2.08 1.70 -0.01 14 4 753 +4
30DEC26 75.00 P 0.00 0.00 0.00 2.67 +0.01 15 0 1,436 0
30DEC26 77.50 P 0.00 0.00 0.00 3.90 +0.04 16 0 1,243 0
30DEC26 80.00 P 0.00 0.00 0.00 5.39 +0.07 16 0 984 0
30DEC26 82.50 P 0.00 0.00 0.00 7.09 +0.10 17 0 640 0
30DEC26 85.00 P 9.55 9.55 9.55 9.06 +0.11 18 2 668 +2
30DEC26 87.50 P 0.00 0.00 0.00 10.84 +0.12 17 0 73 0
30DEC26 90.00 P 0.00 0.00 0.00 12.97 +0.13 18 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 15.65 +0.14 21 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 18.00 +0.15 22 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 20.39 +0.16 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.82 +0.32 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.28 +0.42 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.73 +0.47 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.14 +0.49 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.55 +0.49 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.98 +0.46 31 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.41 +0.50 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.86 +0.53 33 0 2 0
TOTAL PUT 2,368 103,903 +656
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$ 7.30
26FEB26 5.00 C 0.00 0.00 0.00 2.34 -0.02 100 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.08 -0.03 83 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.83 -0.05 73 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.59 -0.04 68 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.34 -0.04 58 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.06 -0.05 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.81 -0.05 0 0 62 0
26FEB26 6.75 C 0.00 0.00 0.00 0.57 -0.05 22 0 1 0
26FEB26 7.00 C 0.37 0.37 0.37 0.37 -0.04 25 2 53 0
26FEB26 7.25 C 0.00 0.00 0.00 0.20 -0.03 24 0 302 0
26FEB26 7.50 C 0.09 0.10 0.08 0.09 -0.02 24 43 280 +23
26FEB26 7.75 C 0.04 0.04 0.04 0.03 -0.02 23 230 647 +220
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,793 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,933 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 667 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 446 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 365 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 13.50 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 0.01 0.00 120 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.34 -0.05 57 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.08 -0.05 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.83 -0.05 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.60 -0.03 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.34 -0.05 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.09 -0.05 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.86 -0.05 25 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 -0.02 25 0 80 0
30MAR26 7.25 C 0.00 0.00 0.00 0.33 -0.01 26 0 219 0
30MAR26 7.50 C 0.00 0.00 0.00 0.21 -0.02 25 0 466 0
30MAR26 7.75 C 0.13 0.13 0.13 0.13 -0.02 25 31 320 +25
30MAR26 8.00 C 0.07 0.07 0.07 0.08 -0.01 26 4 740 +4
30MAR26 8.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 435 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 773 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 310 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 649 0
30MAR26 9.25 C 0.02 0.02 0.02 0.01 0.00 31 7 142 -7
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.35 -0.05 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.12 -0.03 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.87 -0.02 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.61 -0.06 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.37 -0.03 29 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.12 -0.05 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.90 -0.05 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.70 -0.06 24 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.54 -0.03 25 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.39 -0.03 24 0 12 0
29APR26 7.50 C 0.00 0.00 0.00 0.27 -0.04 24 0 751 0
29APR26 7.75 C 0.21 0.21 0.21 0.18 -0.04 24 3 625 0
29APR26 8.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 1,419 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 1,128 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 230 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 185 0
29APR26 9.00 C 0.04 0.04 0.04 0.02 -0.01 25 75 116 +75
29APR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.38 -0.03 44 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.12 -0.03 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.89 -0.03 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.63 -0.04 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.39 -0.03 27 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.15 -0.06 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.94 -0.06 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.76 -0.05 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.44 -0.04 23 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.34 -0.02 24 0 640 0
28MAY26 7.75 C 0.25 0.25 0.25 0.25 -0.02 25 1 1,301 +1
28MAY26 8.00 C 0.00 0.00 0.00 0.17 -0.04 24 0 900 0
28MAY26 8.25 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.38 -0.04 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.13 -0.04 37 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 1.89 -0.03 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.65 -0.03 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 -0.04 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.16 -0.05 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 -0.04 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 -0.04 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.61 -0.02 24 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 -0.02 25 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 -0.03 24 0 242 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 -0.03 24 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 444 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 -0.02 24 0 241 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 560 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 207 0
29JUN26 9.00 C 0.11 0.11 0.11 0.05 -0.01 25 6 826 -6
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 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 2.38 -0.04 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 -0.03 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.89 -0.03 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 -0.03 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.41 -0.03 24 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 -0.01 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 -0.05 26 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 -0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 -0.01 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 -0.04 26 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 -0.03 26 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.42 -0.03 26 0 193 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.03 26 0 159 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 -0.02 26 0 67 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 205 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 -0.01 27 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 25 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.01 27 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 142 0
29SEP26 9.75 C 0.10 0.10 0.10 0.08 0.00 27 27 1,256 +27
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.38 -0.04 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 -0.03 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 -0.02 26 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 -0.02 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.44 -0.04 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.26 -0.04 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 -0.04 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 -0.04 25 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.85 0.00 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 -0.02 25 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.51 -0.02 25 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 -0.02 25 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.36 -0.02 25 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 -0.02 25 0 112 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 329 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 5 0
30DEC26 9.75 C 0.15 0.15 0.15 0.12 -0.01 25 5 20 +5
30DEC26 10.00 C 0.14 0.14 0.13 0.10 -0.01 26 51 204 +42
30DEC26 10.50 C 0.00 0.00 0.00 0.07 0.00 26 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 26 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 26 0 120 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
TOTAL CALL 485 32,496 +409
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 67 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 26 0 123 0
26FEB26 7.00 P 0.05 0.05 0.05 0.05 0.00 23 33 408 +33
26FEB26 7.25 P 0.13 0.13 0.12 0.12 0.00 21 39 1,079 +35
26FEB26 7.50 P 0.29 0.29 0.29 0.27 +0.01 22 2 882 0
26FEB26 7.75 P 0.00 0.00 0.00 0.47 +0.02 22 0 1,249 0
26FEB26 8.00 P 0.00 0.00 0.00 0.72 +0.06 30 0 869 0
26FEB26 8.25 P 0.00 0.00 0.00 0.95 +0.05 0 0 745 0
26FEB26 8.50 P 0.00 0.00 0.00 1.20 +0.05 0 0 154 0
26FEB26 8.75 P 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.70 +0.05 0 0 423 0
26FEB26 9.25 P 0.00 0.00 0.00 1.95 +0.05 0 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.20 +0.05 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.20 +0.05 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.70 +0.05 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.20 +0.05 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.70 +0.05 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.20 +0.05 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.70 +0.05 0 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 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 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 27 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 24 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 +0.01 24 0 384 0
30MAR26 7.00 P 0.13 0.14 0.13 0.14 +0.02 25 40 1,270 +38
30MAR26 7.25 P 0.23 0.23 0.23 0.23 +0.01 24 1 700 0
30MAR26 7.50 P 0.35 0.35 0.35 0.37 +0.02 24 3 494 -3
30MAR26 7.75 P 0.53 0.53 0.53 0.54 +0.01 24 3 1,718 0
30MAR26 8.00 P 0.00 0.00 0.00 0.75 +0.02 25 0 859 0
30MAR26 8.25 P 0.00 0.00 0.00 0.97 +0.02 25 0 393 0
30MAR26 8.50 P 1.20 1.20 1.20 1.21 +0.05 27 10 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.45 +0.04 0 0 526 0
30MAR26 9.00 P 0.00 0.00 0.00 1.70 +0.03 0 0 222 0
30MAR26 9.25 P 0.00 0.00 0.00 1.95 +0.04 0 0 462 -59
30MAR26 9.50 P 0.00 0.00 0.00 2.20 +0.03 0 0 158 0
30MAR26 9.75 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.20 +0.05 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.20 +0.05 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.70 +0.05 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.21 +0.06 75 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.71 +0.06 79 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.21 +0.06 83 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.71 +0.06 88 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.20 +0.05 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.70 +0.05 0 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 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 11 0
29APR26 6.75 P 0.10 0.10 0.10 0.10 -0.01 23 50 206 0
29APR26 7.00 P 0.00 0.00 0.00 0.18 0.00 23 0 226 0
29APR26 7.25 P 0.00 0.00 0.00 0.28 0.00 23 0 623 0
29APR26 7.50 P 0.00 0.00 0.00 0.42 0.00 23 0 195 0
29APR26 7.75 P 0.00 0.00 0.00 0.60 +0.01 25 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.78 +0.02 24 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.99 +0.03 24 0 826 0
29APR26 8.50 P 0.00 0.00 0.00 1.23 +0.02 27 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.46 +0.04 26 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.96 +0.04 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.21 +0.04 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.46 +0.04 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.71 +0.04 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.21 +0.04 45 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 25 0 5 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 0.09 0.00 24 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.14 -0.01 23 0 114 0
28MAY26 7.00 P 0.23 0.23 0.23 0.23 +0.01 24 1 213 +1
28MAY26 7.25 P 0.00 0.00 0.00 0.35 +0.01 25 0 1,435 0
28MAY26 7.50 P 0.00 0.00 0.00 0.49 +0.01 25 0 653 0
28MAY26 7.75 P 0.00 0.00 0.00 0.65 +0.01 25 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.82 +0.03 24 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 1.02 +0.03 24 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.27 +0.04 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.51 +0.04 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.74 +0.04 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.97 +0.04 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.21 +0.04 31 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.46 +0.04 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.71 +0.03 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.21 +0.04 41 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 23 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 23 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 +0.01 24 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 +0.01 24 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.33 +0.02 24 0 685 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 +0.02 23 0 826 0
29JUN26 7.50 P 0.00 0.00 0.00 0.59 +0.01 23 0 310 0
29JUN26 7.75 P 0.00 0.00 0.00 0.77 +0.01 24 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 0.00 22 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 +0.04 24 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 +0.04 27 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.63 +0.04 28 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.85 +0.03 27 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 +0.05 29 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 +0.03 29 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 +0.04 27 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.79 +0.04 27 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.28 +0.03 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.77 +0.05 26 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.26 +0.05 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.76 +0.04 30 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.24 +0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.74 +0.05 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.23 +0.03 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.72 +0.04 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.22 +0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.71 +0.04 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 0.10 +0.01 27 0 6 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 26 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 0.00 26 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.02 27 0 12 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 +0.02 27 0 136 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 +0.01 27 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 +0.02 27 0 259 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 +0.02 28 0 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 +0.02 28 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 +0.03 28 0 233 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 +0.03 28 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 +0.03 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 +0.04 30 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 +0.04 31 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 +0.04 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 +0.05 32 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.05 34 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 +0.05 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.39 +0.05 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.89 +0.05 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.40 +0.06 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.90 +0.05 49 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.41 +0.05 53 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.91 +0.06 56 0 50 0
29SEP26 13.50 P 0.00 0.00 0.00 6.40 +0.06 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.89 +0.06 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.36 +0.11 59 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 25 0 24 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 0.00 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 +0.01 26 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 +0.01 26 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 +0.02 26 0 306 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.02 26 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 +0.03 26 0 235 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 +0.03 27 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 +0.03 27 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.04 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 +0.04 28 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 +0.04 28 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 +0.04 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 +0.04 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 +0.05 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 +0.04 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 +0.05 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.40 +0.05 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.89 +0.05 37 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.40 +0.05 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.90 +0.05 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.41 +0.05 47 0 0 0
TOTAL PUT 182 31,534 +45
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$ 12.39
26FEB26 8.75 C 0.00 0.00 0.00 3.73 +0.21 101 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.51 +0.24 102 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.25 +0.23 93 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.66 +0.14 45 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.48 +0.21 68 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.96 +0.21 51 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.45 +0.17 38 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.94 +0.14 25 0 149 0
26FEB26 12.00 C 0.53 0.53 0.53 0.51 +0.11 22 4 143 -4
26FEB26 12.50 C 0.16 0.25 0.16 0.22 +0.07 22 165 2,387 -50
26FEB26 13.00 C 0.08 0.08 0.08 0.07 +0.02 22 10 4,698 +10
26FEB26 13.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 369 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 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 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 65 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.47 +0.18 109 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.25 +0.21 113 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.97 +0.12 98 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.79 +0.26 111 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.42 +0.13 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.29 +0.25 99 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.00 +0.21 86 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.78 +0.25 87 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.47 +0.18 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.18 +0.13 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.97 +0.19 60 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.75 +0.14 62 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.51 +0.21 60 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.25 +0.23 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.98 +0.11 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.76 +0.21 47 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.48 +0.16 39 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.96 +0.13 28 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.52 +0.12 29 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.07 +0.12 25 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.71 +0.10 24 0 57 0
30MAR26 12.50 C 0.00 0.00 0.00 0.43 +0.06 24 0 945 0
30MAR26 13.00 C 0.23 0.23 0.23 0.25 +0.04 25 100 1,057 +100
30MAR26 13.50 C 0.13 0.13 0.13 0.13 +0.02 25 100 298 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 390 0
30MAR26 14.50 C 0.06 0.06 0.06 0.03 +0.01 25 10 490 +10
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.75 +0.14 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.55 +0.22 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.30 +0.22 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.04 +0.17 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.79 +0.19 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.54 +0.19 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.06 +0.16 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.61 +0.16 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.18 +0.11 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.84 +0.09 25 0 235 0
29APR26 12.50 C 0.00 0.00 0.00 0.58 +0.08 25 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.38 +0.05 25 0 118 0
29APR26 13.50 C 0.00 0.00 0.00 0.23 +0.03 25 0 61 0
29APR26 14.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 107 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.82 +0.21 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.58 +0.24 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.31 +0.20 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.06 +0.18 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.83 +0.20 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.58 +0.17 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.12 +0.13 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.69 +0.15 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.27 +0.11 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.96 +0.10 25 0 510 0
28MAY26 12.50 C 0.00 0.00 0.00 0.69 +0.08 25 0 512 0
28MAY26 13.00 C 0.00 0.00 0.00 0.49 +0.06 25 0 4 0
28MAY26 13.50 C 0.00 0.00 0.00 0.33 +0.04 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.85 +0.24 58 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.59 +0.23 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.35 +0.24 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.07 +0.19 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.85 +0.20 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.60 +0.21 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.35 +0.20 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.10 +0.20 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.85 +0.17 33 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.61 +0.16 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.15 +0.14 28 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.69 +0.10 24 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.34 +0.12 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.98 +0.10 23 100 302 +100
29JUN26 12.50 C 0.00 0.00 0.00 0.74 +0.11 24 100 527 +100
29JUN26 13.00 C 0.00 0.00 0.00 0.52 +0.07 24 0 200 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 +0.06 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.24 +0.04 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 +0.03 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 83 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 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 4.35 +0.23 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.07 +0.19 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.85 +0.19 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.60 +0.19 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.37 +0.19 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.13 +0.20 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.85 +0.13 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.63 +0.13 29 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.25 +0.21 29 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.85 +0.18 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.52 +0.18 28 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.17 +0.11 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.94 +0.09 26 0 210 0
29SEP26 13.00 C 0.00 0.00 0.00 0.74 +0.08 26 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 +0.06 26 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 +0.05 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
29SEP26 15.00 C 0.26 0.26 0.26 0.27 +0.04 27 15 15 +15
29SEP26 15.50 C 0.21 0.21 0.21 0.20 +0.03 27 15 30 +15
29SEP26 16.00 C 0.17 0.19 0.17 0.15 +0.02 26 65 95 +65
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.85 +0.19 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.60 +0.19 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.37 +0.19 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.13 +0.18 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.86 +0.11 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.64 +0.13 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.25 +0.14 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.91 +0.15 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.55 +0.09 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.29 +0.06 25 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.08 +0.09 25 0 47 0
30DEC26 13.00 C 0.00 0.00 0.00 0.89 +0.08 25 0 48 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 +0.05 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.61 +0.05 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 +0.05 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 +0.05 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.03 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
TOTAL CALL 684 15,599 +361
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 24 0 864 0
26FEB26 12.00 P 0.09 0.10 0.09 0.10 -0.04 22 80 591 0
26FEB26 12.50 P 0.00 0.00 0.00 0.31 -0.08 22 0 467 0
26FEB26 13.00 P 0.00 0.00 0.00 0.67 -0.12 23 0 153 0
26FEB26 13.50 P 0.00 0.00 0.00 1.12 -0.14 24 0 200 0
26FEB26 14.00 P 0.00 0.00 0.00 1.61 -0.19 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.17 -0.08 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.61 -0.14 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.61 -0.14 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.11 -0.14 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.61 -0.14 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.11 -0.14 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 526 0
30MAR26 11.50 P 0.12 0.12 0.12 0.12 -0.03 24 203 920 +127
30MAR26 12.00 P 0.29 0.29 0.29 0.26 -0.05 24 100 277 -100
30MAR26 12.50 P 0.00 0.00 0.00 0.49 -0.08 24 0 839 0
30MAR26 13.00 P 0.00 0.00 0.00 0.83 -0.09 25 0 283 0
30MAR26 13.50 P 0.00 0.00 0.00 1.23 -0.11 27 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.68 -0.13 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.17 -0.08 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.61 -0.14 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.61 -0.14 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.11 -0.14 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.61 -0.14 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.11 -0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 10.50 P 0.07 0.07 0.07 0.05 -0.01 25 5 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 38 0
29APR26 11.50 P 0.21 0.21 0.21 0.20 -0.05 24 100 105 0
29APR26 12.00 P 0.00 0.00 0.00 0.36 -0.06 24 0 245 0
29APR26 12.50 P 0.65 0.65 0.61 0.59 -0.09 24 45 340 +2
29APR26 13.00 P 1.00 1.00 0.89 0.93 -0.09 25 56 86 +56
29APR26 13.50 P 0.00 0.00 0.00 1.31 -0.08 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.68 -0.14 24 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.20 -0.08 30 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.61 -0.14 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.61 -0.14 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.11 -0.14 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.61 -0.14 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.11 -0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 45 0
28MAY26 11.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 50 0
28MAY26 11.50 P 0.00 0.00 0.00 0.27 -0.04 24 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.45 -0.05 24 0 540 0
28MAY26 12.50 P 0.00 0.00 0.00 0.68 -0.08 24 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 0.99 -0.09 25 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.31 -0.14 23 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.71 -0.15 23 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.20 -0.10 27 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.63 -0.16 25 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.11 -0.16 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.61 -0.15 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.11 -0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.61 -0.14 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.11 -0.14 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 25 0 7 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 24 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 0.00 24 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 -0.03 23 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.66 -0.05 23 100 300 +100
29JUN26 12.50 P 0.00 0.00 0.00 0.94 -0.06 23 100 530 +100
29JUN26 13.00 P 0.00 0.00 0.00 1.27 -0.04 24 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.59 -0.09 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.98 -0.10 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.40 -0.12 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.84 -0.13 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.31 -0.14 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.78 -0.14 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.26 -0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.25 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.01 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 -0.03 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.52 -0.04 27 0 133 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 -0.05 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.95 -0.05 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.22 -0.08 26 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.58 -0.08 28 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.94 -0.08 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.31 -0.11 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.73 -0.11 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.05 -0.23 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.59 -0.14 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.04 -0.14 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.51 -0.12 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.00 -0.13 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.34 -0.25 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 0.00 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.01 26 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 -0.03 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 -0.02 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.64 -0.04 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.85 -0.05 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.09 -0.06 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.37 -0.07 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 -0.09 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.05 -0.08 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.35 -0.17 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.82 -0.10 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.24 -0.11 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.67 -0.11 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.11 -0.15 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.57 -0.16 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.01 -0.17 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.48 -0.17 30 0 0 0
TOTAL PUT 789 9,973 +285
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 64.40
26FEB26 42.00 C 0.00 0.00 0.00 22.62 -1.20 99 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.62 -1.20 94 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.07 -0.75 120 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.00 -0.82 111 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.63 -1.19 81 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.63 -1.20 76 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.95 -0.88 92 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.48 -1.35 41 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 14.85 -0.98 77 0 85 0
26FEB26 52.50 C 0.00 0.00 0.00 12.27 -1.07 61 0 72 0
26FEB26 55.00 C 0.00 0.00 0.00 9.78 -1.07 50 0 369 0
26FEB26 57.50 C 0.00 0.00 0.00 7.02 -1.39 24 0 523 0
26FEB26 60.00 C 5.31 5.34 5.05 4.95 -1.16 33 280 911 -30
26FEB26 62.50 C 3.10 3.55 3.10 3.04 -0.94 31 82 1,532 -14
26FEB26 65.00 C 1.70 1.78 1.67 1.60 -0.81 30 147 1,445 +107
26FEB26 67.50 C 0.84 0.96 0.83 0.77 -0.47 30 161 1,142 -24
26FEB26 70.00 C 0.40 0.42 0.40 0.31 -0.30 30 22 462 -12
26FEB26 72.50 C 0.00 0.00 0.00 0.11 -0.14 30 0 410 0
26FEB26 75.00 C 0.11 0.11 0.11 0.04 -0.05 31 10 54 -10
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 151 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 35.17 -0.70 135 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 33.95 -0.86 119 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 32.86 -1.02 109 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.11 -0.78 118 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.06 -0.70 111 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.26 -0.51 115 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 29.02 -1.36 100 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.24 -0.56 105 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.12 -0.64 96 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 26.28 -0.49 98 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 24.71 -1.05 67 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.73 -1.08 65 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 23.16 -0.75 81 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 21.79 -1.03 62 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 21.20 -0.66 75 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 20.17 -1.30 71 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 19.15 -0.68 67 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 18.12 -0.71 62 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 16.95 -0.90 53 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 16.09 -0.76 55 0 130 0
30MAR26 50.00 C 14.81 14.94 14.70 14.85 -0.98 44 894 1,861 -730
30MAR26 52.50 C 0.00 0.00 0.00 12.58 -0.95 43 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 10.19 -0.66 38 0 830 0
30MAR26 57.50 C 0.00 0.00 0.00 7.97 -1.21 35 0 441 0
30MAR26 60.00 C 0.00 0.00 0.00 5.86 -1.09 31 0 699 0
30MAR26 62.50 C 4.25 4.25 4.25 4.18 -0.80 31 30 1,232 0
30MAR26 65.00 C 2.94 3.00 2.94 2.85 -0.69 31 104 630 +94
30MAR26 67.50 C 1.99 2.01 1.99 1.92 -0.51 31 4 636 -1
30MAR26 70.00 C 1.35 1.35 1.31 1.22 -0.41 31 50 509 +50
30MAR26 72.50 C 0.83 0.87 0.83 0.73 -0.28 31 40 514 -6
30MAR26 75.00 C 0.00 0.00 0.00 0.42 -0.18 31 0 292 0
30MAR26 77.50 C 0.00 0.00 0.00 0.23 -0.11 31 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.12 -0.07 31 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 52 0
30MAR26 85.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 23.16 -0.86 62 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 22.33 -0.70 64 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.20 -0.85 57 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.17 -1.30 54 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.27 -1.39 54 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.12 -0.95 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.95 -1.14 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.25 -1.37 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.85 -1.29 31 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.85 -0.91 37 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 10.24 -1.22 29 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 8.45 -0.73 32 0 749 0
29APR26 60.00 C 0.00 0.00 0.00 6.45 -0.73 30 0 967 0
29APR26 62.50 C 0.00 0.00 0.00 4.84 -0.81 29 0 372 0
29APR26 65.00 C 3.59 3.59 3.59 3.53 -0.69 29 18 1,122 0
29APR26 67.50 C 0.00 0.00 0.00 2.56 -0.55 30 0 409 0
29APR26 70.00 C 0.00 0.00 0.00 1.79 -0.48 30 0 208 0
29APR26 72.50 C 0.00 0.00 0.00 1.20 -0.36 30 0 133 0
29APR26 75.00 C 0.97 0.97 0.97 0.78 -0.26 30 3 100 0
29APR26 77.50 C 0.73 0.73 0.73 0.50 -0.18 30 30 6 -30
29APR26 80.00 C 0.00 0.00 0.00 0.31 -0.12 29 0 55 0
29APR26 82.50 C 0.00 0.00 0.00 0.19 -0.08 30 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.27 -1.39 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.12 -1.07 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.40 -0.82 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.42 -1.20 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.45 -0.85 39 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.09 -1.19 35 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.87 -0.65 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.83 -0.85 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.87 -0.73 29 0 19 0
28MAY26 62.50 C 0.00 0.00 0.00 5.31 -0.82 29 0 1 0
28MAY26 65.00 C 0.00 0.00 0.00 4.04 -0.70 29 0 73 0
28MAY26 67.50 C 0.00 0.00 0.00 3.06 -0.56 30 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 2.22 -0.54 29 0 146 0
28MAY26 72.50 C 0.00 0.00 0.00 1.58 -0.42 29 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 1.10 -0.32 29 0 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.75 -0.24 29 0 46 0
28MAY26 80.00 C 0.00 0.00 0.00 0.50 -0.18 29 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.33 -0.13 29 0 150 0
28MAY26 85.00 C 0.00 0.00 0.00 0.21 -0.09 29 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.14 -0.06 29 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 30.26 -1.25 73 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.02 -1.36 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.41 -0.56 71 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.12 -1.42 60 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.28 -1.27 62 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.33 -0.80 60 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 24.46 -0.59 60 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 23.16 -0.94 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.37 -0.71 53 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 21.20 -0.89 47 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 20.41 -1.06 48 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 19.27 -1.39 43 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 18.12 -1.09 38 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 17.40 -0.84 41 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 16.45 -1.17 40 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 15.45 -0.88 37 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 13.09 -1.19 34 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 10.99 -0.53 33 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 9.01 -0.67 31 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 7.25 -0.67 31 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 5.69 -0.60 30 0 344 0
29JUN26 65.00 C 0.00 0.00 0.00 4.33 -0.60 29 0 1,903 0
29JUN26 67.50 C 3.47 3.47 3.47 3.35 -0.49 30 15 1,553 +15
29JUN26 70.00 C 2.66 2.71 2.66 2.53 -0.48 30 30 378 +30
29JUN26 72.50 C 0.00 0.00 0.00 1.87 -0.41 29 0 42 0
29JUN26 75.00 C 1.61 1.64 1.61 1.37 -0.31 29 30 150 0
29JUN26 77.50 C 0.00 0.00 0.00 0.96 -0.23 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.69 -0.16 29 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.48 -0.13 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.33 -0.10 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.23 -0.07 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 24.46 -0.65 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.38 -0.72 46 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 22.37 -0.79 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.37 -0.76 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.41 -1.06 40 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 19.32 -1.34 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.48 -0.81 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.52 -0.72 36 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 16.58 -1.04 34 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 15.45 -1.01 31 0 43 0
29SEP26 52.50 C 0.00 0.00 0.00 13.46 -1.04 31 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 11.39 -0.75 30 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 9.61 -0.94 29 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 7.98 -0.91 29 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 6.49 -0.51 28 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 5.09 -0.61 27 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 4.14 -0.50 27 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 3.36 -0.42 27 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 2.78 -0.26 28 0 86 0
29SEP26 75.00 C 0.00 0.00 0.00 2.23 -0.32 28 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 1.72 -0.24 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.35 -0.17 28 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.04 -0.16 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.81 -0.12 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.63 -0.08 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.47 -0.08 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.38 -0.74 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.37 -0.87 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.37 -0.91 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.41 -1.06 34 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.42 -1.24 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.48 -0.83 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.64 -0.72 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.58 -1.04 29 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 15.60 -0.95 28 0 226 0
30DEC26 52.50 C 0.00 0.00 0.00 13.53 -0.97 27 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 11.60 -0.78 26 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.89 -0.66 26 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 8.34 -0.67 26 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 6.86 -0.80 25 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 5.77 -0.70 25 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 4.82 -0.59 25 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 4.00 -0.52 25 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 3.38 -0.37 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.86 -0.27 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 2.32 -0.23 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.82 -0.31 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.48 -0.23 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.17 -0.23 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.95 -0.17 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.75 -0.14 26 0 0 0
TOTAL CALL 1,950 33,693 -561
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 348 0
26FEB26 52.50 P 0.05 0.08 0.05 0.01 0.00 35 100 570 -36
26FEB26 55.00 P 0.11 0.13 0.11 0.02 0.00 30 70 945 +10
26FEB26 57.50 P 0.24 0.24 0.22 0.10 +0.03 30 62 784 -31
26FEB26 60.00 P 0.43 0.50 0.43 0.37 +0.12 30 15 2,196 -8
26FEB26 62.50 P 1.09 1.20 0.88 1.01 +0.29 31 240 1,453 -62
26FEB26 65.00 P 2.25 2.25 1.80 2.12 +0.55 30 201 1,400 +88
26FEB26 67.50 P 3.74 3.78 3.54 3.84 +0.86 32 66 156 -14
26FEB26 70.00 P 0.00 0.00 0.00 5.82 +0.97 30 0 61 0
26FEB26 72.50 P 0.00 0.00 0.00 8.15 +1.02 30 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.60 +1.14 0 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 13.10 +1.00 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.85 +1.44 62 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.10 +1.20 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.60 +0.77 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.10 +1.35 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.60 +1.35 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 258 0
30MAR26 40.00 P 0.10 0.10 0.10 0.01 0.00 47 30 124 -30
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR26 42.00 P 0.11 0.11 0.11 0.01 0.00 43 20 111 -20
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 118 0
30MAR26 47.00 P 0.07 0.07 0.07 0.01 0.00 32 4 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 333 0
30MAR26 50.00 P 0.17 0.17 0.17 0.04 +0.01 31 90 1,245 0
30MAR26 52.50 P 0.26 0.26 0.26 0.11 +0.04 31 1 918 -1
30MAR26 55.00 P 0.42 0.42 0.41 0.28 +0.09 31 34 784 0
30MAR26 57.50 P 0.00 0.00 0.00 0.62 +0.18 31 0 536 0
30MAR26 60.00 P 1.27 1.27 1.27 1.20 +0.31 31 2 377 +2
30MAR26 62.50 P 2.10 2.10 1.98 2.06 +0.44 31 48 303 -34
30MAR26 65.00 P 3.10 3.10 3.10 3.26 +0.63 31 5 246 0
30MAR26 67.50 P 0.00 0.00 0.00 4.82 +0.99 32 0 503 0
30MAR26 70.00 P 0.00 0.00 0.00 6.76 +1.01 33 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 8.85 +1.14 35 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.06 +1.20 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.17 +1.07 31 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.85 +1.44 41 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.10 +1.20 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.60 +0.77 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.10 +1.35 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.60 +1.35 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 31 0
29APR26 49.00 P 0.21 0.21 0.21 0.08 +0.03 30 1 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 35 0
29APR26 52.50 P 0.39 0.39 0.39 0.25 +0.07 29 30 145 -16
29APR26 55.00 P 0.00 0.00 0.00 0.53 +0.14 30 0 203 0
29APR26 57.50 P 0.00 0.00 0.00 0.97 +0.22 30 0 633 0
29APR26 60.00 P 0.00 0.00 0.00 1.67 +0.35 30 0 684 0
29APR26 62.50 P 2.55 2.55 2.54 2.58 +0.47 30 32 338 +2
29APR26 65.00 P 3.77 3.77 3.73 3.77 +0.60 29 81 614 -65
29APR26 67.50 P 0.00 0.00 0.00 5.31 +0.76 30 0 295 0
29APR26 70.00 P 0.00 0.00 0.00 6.76 +0.53 27 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.92 +1.02 29 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.06 +1.14 30 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.30 +1.20 29 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.85 +1.44 34 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.11 +1.21 30 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.60 +0.77 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.10 +1.35 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.60 +1.35 0 0 0 0
28MAY26 46.00 P 0.20 0.20 0.20 0.08 +0.02 29 1 2 +1
28MAY26 47.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.23 +0.06 29 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.30 +0.07 29 0 60 0
28MAY26 52.50 P 0.66 0.66 0.66 0.59 +0.14 29 2 63 +2
28MAY26 55.00 P 1.06 1.06 1.06 1.04 +0.21 29 4 4 +4
28MAY26 57.50 P 1.68 1.68 1.68 1.71 +0.32 29 20 53 +20
28MAY26 60.00 P 0.00 0.00 0.00 2.57 +0.44 29 0 66 0
28MAY26 62.50 P 3.59 3.59 3.59 3.64 +0.53 29 30 30 +30
28MAY26 65.00 P 0.00 0.00 0.00 4.99 +0.66 29 0 74 0
28MAY26 67.50 P 0.00 0.00 0.00 6.62 +0.79 29 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.65 +1.08 31 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.61 +1.00 31 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.08 +0.39 24 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.68 +0.79 29 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.48 +0.29 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.71 +0.14 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.03 +0.26 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.37 -0.10 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.96 -0.01 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 13 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 +0.03 29 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.23 +0.06 29 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.30 +0.08 29 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.39 +0.10 29 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.50 +0.12 29 0 242 0
29JUN26 52.50 P 0.00 0.00 0.00 0.87 +0.18 29 0 86 0
29JUN26 55.00 P 0.00 0.00 0.00 1.42 +0.30 29 0 98 0
29JUN26 57.50 P 2.07 2.07 2.07 2.06 +0.36 29 3 102 +3
29JUN26 60.00 P 0.00 0.00 0.00 2.95 +0.40 29 0 153 0
29JUN26 62.50 P 0.00 0.00 0.00 4.11 +0.58 29 0 54 0
29JUN26 65.00 P 0.00 0.00 0.00 5.50 +0.69 29 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 7.06 +0.71 29 0 230 0
29JUN26 70.00 P 0.00 0.00 0.00 8.67 +0.50 28 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 10.61 +0.57 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.18 +1.12 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.94 +1.05 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.17 +0.98 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.47 +0.90 29 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.81 +1.04 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.20 +0.73 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.62 +0.65 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 +0.04 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.20 +0.06 28 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.25 +0.07 28 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.33 +0.10 28 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.41 +0.11 28 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.51 +0.13 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.63 +0.15 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.77 +0.18 28 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.92 +0.19 28 0 49 0
29SEP26 52.50 P 0.00 0.00 0.00 1.42 +0.27 28 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.09 +0.37 28 0 271 0
29SEP26 57.50 P 2.83 2.83 2.83 2.93 +0.46 28 4 66 +4
29SEP26 60.00 P 0.00 0.00 0.00 3.95 +0.56 28 0 115 0
29SEP26 62.50 P 5.18 5.18 5.18 5.14 +0.63 28 35 69 +35
29SEP26 65.00 P 0.00 0.00 0.00 6.58 +0.78 29 0 85 0
29SEP26 67.50 P 0.00 0.00 0.00 8.17 +0.90 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.52 +0.61 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.56 +0.84 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 13.28 +0.62 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.44 +1.15 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.58 +1.21 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.79 +1.22 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.08 +1.27 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.40 +0.93 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.77 +0.80 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.29 +0.06 26 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.36 +0.06 26 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.46 +0.09 26 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.56 +0.10 26 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.68 +0.13 26 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.83 +0.17 26 0 851 0
30DEC26 49.00 P 1.13 1.13 1.13 0.97 +0.15 26 12 3 -12
30DEC26 50.00 P 0.00 0.00 0.00 1.17 +0.20 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.72 +0.27 26 0 218 0
30DEC26 55.00 P 2.41 2.41 2.41 2.40 +0.31 26 12 82 +12
30DEC26 57.50 P 0.00 0.00 0.00 3.27 +0.39 26 0 16 0
30DEC26 60.00 P 0.00 0.00 0.00 4.34 +0.49 26 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 5.52 +0.54 26 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.96 +0.69 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.51 +0.79 27 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 10.12 +0.77 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.95 +0.83 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.65 +0.65 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.09 +1.08 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.73 +1.10 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.92 +1.16 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.17 +1.19 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.47 +1.00 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.82 +0.85 26 0 0 0
TOTAL PUT 1,255 24,897 -116
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 45.84
26FEB26 29.00 C 0.00 0.00 0.00 16.88 -0.89 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 15.89 -0.88 63 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 14.89 -0.88 56 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 13.89 -0.88 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 12.89 -0.88 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 11.95 -0.83 65 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 10.89 -0.89 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 9.90 -0.88 38 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 8.95 -0.83 48 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 7.97 -0.81 45 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 6.97 -0.81 40 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 5.99 -0.80 37 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 4.99 -0.80 31 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 4.01 -0.80 27 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 3.07 -0.67 24 0 120 0
26FEB26 44.00 C 1.99 2.28 1.99 2.17 -0.70 21 36 146 0
26FEB26 45.00 C 1.36 1.36 1.35 1.45 -0.64 21 6 231 +4
26FEB26 46.00 C 0.83 0.93 0.83 0.88 -0.55 21 50 213 -50
26FEB26 47.00 C 0.00 0.00 0.00 0.53 -0.39 22 0 501 0
26FEB26 48.00 C 0.00 0.00 0.00 0.27 -0.27 22 0 281 0
26FEB26 49.00 C 0.20 0.20 0.19 0.13 -0.19 22 150 431 -140
26FEB26 50.00 C 0.00 0.00 0.00 0.06 -0.10 22 0 103 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.92 -0.88 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 24.92 -0.89 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.93 -0.88 61 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.93 -0.88 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.94 -0.88 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.94 -0.88 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.94 -0.89 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.95 -0.88 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.95 -0.78 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.01 -0.83 58 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.03 -0.74 57 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 14.99 -0.86 45 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.97 -0.88 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.22 -0.79 58 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 11.96 -0.82 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.31 -0.60 53 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 10.29 -0.55 48 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 9.01 -0.87 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.12 -0.68 32 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.16 -0.77 30 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 6.11 -0.75 24 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 5.10 -0.96 20 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.44 -0.64 26 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 3.66 -0.58 26 0 78 0
30MAR26 44.00 C 2.61 2.77 2.61 2.91 -0.59 25 21 156 +6
30MAR26 45.00 C 2.23 2.23 2.22 2.30 -0.54 25 34 237 -17
30MAR26 46.00 C 1.74 1.74 1.73 1.79 -0.47 25 34 136 +7
30MAR26 47.00 C 1.27 1.27 1.27 1.38 -0.38 26 1 107 +1
30MAR26 48.00 C 0.00 0.00 0.00 1.05 -0.32 26 0 97 0
30MAR26 49.00 C 0.00 0.00 0.00 0.76 -0.31 26 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.54 -0.24 26 0 37 0
30MAR26 52.50 C 0.00 0.00 0.00 0.21 -0.12 26 0 47 0
30MAR26 55.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 19 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 43 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 16.03 -0.88 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.04 -0.88 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.04 -0.89 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.22 -0.79 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.06 -0.88 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.31 -0.64 40 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.29 -0.68 35 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.01 -1.29 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.12 -1.19 20 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.16 -0.90 20 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.18 -0.95 18 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.56 -0.93 25 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 4.72 -0.63 24 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 3.92 -0.63 23 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 3.31 -0.78 24 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 2.72 -0.50 24 0 59 0
29APR26 46.00 C 0.00 0.00 0.00 2.21 -0.44 24 0 90 0
29APR26 47.00 C 0.00 0.00 0.00 1.79 -0.37 25 0 209 0
29APR26 48.00 C 0.00 0.00 0.00 1.45 -0.31 25 0 62 0
29APR26 49.00 C 0.00 0.00 0.00 1.12 -0.33 25 0 62 0
29APR26 50.00 C 0.89 0.89 0.89 0.86 -0.27 25 1 1 +1
29APR26 52.50 C 0.00 0.00 0.00 0.42 -0.16 25 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.19 -0.08 25 0 120 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 -0.04 25 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.29 -0.78 29 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.39 -0.91 29 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.55 -0.88 30 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.43 -1.05 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.36 -1.14 20 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.77 -0.91 25 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.99 -0.77 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.21 -0.86 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.54 -0.60 23 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 2.97 -0.50 24 0 80 0
28MAY26 46.00 C 2.42 2.42 2.42 2.48 -0.43 24 1 31 +1
28MAY26 47.00 C 0.00 0.00 0.00 2.06 -0.37 24 0 40 0
28MAY26 48.00 C 0.00 0.00 0.00 1.71 -0.32 25 0 58 0
28MAY26 49.00 C 0.00 0.00 0.00 1.37 -0.34 25 0 28 0
28MAY26 50.00 C 0.00 0.00 0.00 1.09 -0.29 24 0 43 0
28MAY26 52.50 C 0.00 0.00 0.00 0.58 -0.18 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.29 -0.11 24 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 0.14 -0.06 24 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.03 -0.89 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.04 -0.89 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.05 -0.88 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.06 -0.88 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.07 -0.88 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.07 -0.89 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.08 -0.89 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.09 -0.89 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.10 -0.89 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 14.11 -0.89 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.22 -0.79 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.14 -0.88 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.31 -0.73 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.30 -0.77 29 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.39 -0.91 29 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 8.55 -0.88 29 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 7.49 -0.99 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 6.66 -0.84 25 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 5.79 -0.89 24 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.07 -0.69 25 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 4.35 -0.72 24 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 3.71 -0.72 24 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.09 -0.47 24 0 11 0
29JUN26 46.00 C 0.00 0.00 0.00 2.56 -0.45 24 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.15 -0.39 24 0 15 0
29JUN26 48.00 C 1.72 1.72 1.72 1.80 -0.35 24 4 34 0
29JUN26 49.00 C 0.00 0.00 0.00 1.46 -0.36 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.17 -0.33 24 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.66 -0.22 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.35 -0.14 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.18 -0.08 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.07 -0.88 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.07 -0.89 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.08 -0.89 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.09 -0.89 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.10 -0.89 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.12 -0.88 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.22 -0.80 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.16 -0.88 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.31 -0.76 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.30 -0.82 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.39 -0.91 24 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 8.55 -0.88 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.61 -0.87 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.83 -0.67 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.05 -0.76 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.20 -0.69 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.72 -0.67 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.06 -0.56 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.50 -0.57 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.04 -0.53 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.63 -0.47 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.30 -0.41 23 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.03 -0.32 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.76 -0.31 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.18 -0.28 24 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 0.77 -0.20 23 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.49 -0.15 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.29 -0.12 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 -0.07 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.09 -0.89 18 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.10 -0.89 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.12 -0.88 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.22 -0.80 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.18 -0.87 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.31 -0.79 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.32 -0.85 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.44 -0.86 22 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 8.55 -0.88 21 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 7.81 -0.67 22 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.05 -0.74 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.34 -0.73 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.61 -0.58 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.10 -0.65 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.41 -0.60 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.93 -0.55 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.48 -0.53 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.08 -0.48 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.78 -0.39 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.49 -0.31 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.22 -0.28 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.56 -0.35 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.08 -0.28 22 0 29 0
30DEC26 57.50 C 0.00 0.00 0.00 0.74 -0.21 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.49 -0.17 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.32 -0.11 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.08 22 0 0 0
TOTAL CALL 338 5,631 -187
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 111 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 89 0
26FEB26 43.00 P 0.00 0.00 0.00 0.12 +0.04 22 0 148 0
26FEB26 44.00 P 0.35 0.35 0.35 0.28 +0.10 22 5 139 0
26FEB26 45.00 P 0.85 0.85 0.69 0.57 +0.19 22 35 180 +21
26FEB26 46.00 P 0.96 1.02 0.96 1.03 +0.32 22 34 336 0
26FEB26 47.00 P 2.09 2.09 2.09 1.66 +0.47 23 15 118 -6
26FEB26 48.00 P 2.34 2.34 2.34 2.40 +0.57 23 7 20 -7
26FEB26 49.00 P 0.00 0.00 0.00 3.33 +0.73 26 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.18 +0.70 22 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 6.66 +0.88 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 9.16 +0.88 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.66 +0.76 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.16 +0.76 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.66 +0.88 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.16 +0.88 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 26 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.15 +0.05 26 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.26 +0.08 26 0 112 0
30MAR26 42.00 P 0.00 0.00 0.00 0.43 +0.12 26 0 198 0
30MAR26 43.00 P 0.68 0.68 0.68 0.66 +0.18 26 2 118 +2
30MAR26 44.00 P 0.00 0.00 0.00 0.95 +0.22 26 0 58 0
30MAR26 45.00 P 0.00 0.00 0.00 1.34 +0.31 26 0 75 0
30MAR26 46.00 P 0.00 0.00 0.00 1.83 +0.37 26 0 69 0
30MAR26 47.00 P 2.56 2.56 2.56 2.42 +0.44 26 15 58 0
30MAR26 48.00 P 0.00 0.00 0.00 3.09 +0.52 27 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 3.77 +0.69 26 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 4.60 +0.62 27 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.95 +0.82 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.16 +0.86 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.66 +0.74 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.16 +0.76 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.66 +0.88 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.16 +0.88 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.18 +0.05 25 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.29 +0.08 25 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.45 +0.12 25 0 54 0
29APR26 42.00 P 0.00 0.00 0.00 0.66 +0.16 25 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.91 +0.20 25 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 1.24 +0.25 25 0 191 0
29APR26 45.00 P 0.00 0.00 0.00 1.64 +0.30 24 0 55 0
29APR26 46.00 P 0.00 0.00 0.00 2.14 +0.37 25 0 56 0
29APR26 47.00 P 0.00 0.00 0.00 2.72 +0.43 25 0 6 0
29APR26 48.00 P 0.00 0.00 0.00 3.32 +0.45 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.00 +0.60 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.89 +0.70 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 7.06 +0.78 29 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.39 +0.79 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.70 +0.67 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.16 +0.76 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.66 +0.88 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.16 +0.88 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.20 +0.06 24 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.31 +0.08 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.45 +0.10 24 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.65 +0.15 24 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.90 +0.19 24 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.19 +0.25 24 0 0 0
28MAY26 43.00 P 1.61 1.61 1.61 1.55 +0.29 24 2 24 +2
28MAY26 44.00 P 0.00 0.00 0.00 1.98 +0.33 24 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 2.49 +0.39 24 0 50 0
28MAY26 46.00 P 0.00 0.00 0.00 3.08 +0.45 24 0 28 0
28MAY26 47.00 P 0.00 0.00 0.00 3.73 +0.50 25 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 4.49 +0.59 26 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.25 +0.91 26 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.87 +0.81 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.97 +0.53 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.57 +0.87 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.01 +1.35 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.11 +0.64 27 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.83 +1.17 39 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.94 +0.87 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.19 +0.04 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.29 +0.06 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.42 +0.08 24 0 3 0
29JUN26 39.00 P 0.00 0.00 0.00 0.57 +0.11 23 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.79 +0.15 23 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 1.05 +0.18 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.36 +0.22 23 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.73 +0.25 23 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 2.18 +0.29 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.70 +0.35 23 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 3.31 +0.41 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.91 +0.40 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.73 +0.55 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.46 +0.86 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.07 +0.77 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.19 +0.55 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.57 +0.76 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.01 +0.78 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.11 +0.60 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.83 +1.16 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.00 +0.88 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.22 +0.03 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 +0.04 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 +0.07 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 +0.07 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.74 +0.08 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.96 +0.13 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.22 +0.16 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.53 +0.19 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.90 +0.22 23 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 2.32 +0.26 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.79 +0.29 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.35 +0.37 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.93 +0.40 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.55 +0.42 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.16 +0.38 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 5.96 +0.53 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.69 +0.77 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.47 +0.64 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.60 +0.42 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.01 +0.58 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.20 +0.69 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.83 +1.08 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.03 +0.86 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 12 0
30DEC26 31.00 P 0.29 0.29 0.29 0.11 +0.01 22 25 39 +21
30DEC26 32.00 P 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.23 +0.03 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.32 +0.04 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.44 +0.06 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.58 +0.07 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.74 +0.09 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.92 +0.09 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.16 +0.11 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.47 +0.17 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.77 +0.12 22 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 2.14 +0.20 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.57 +0.23 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 3.09 +0.30 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.62 +0.34 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.21 +0.38 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.81 +0.40 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.48 +0.45 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.99 +0.31 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.70 +0.51 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.61 +0.60 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.70 +0.52 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.01 +0.58 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.23 +0.72 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.83 +1.03 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.04 +0.85 22 0 0 0
TOTAL PUT 140 4,558 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 33.70
26FEB26 16.50 C 0.00 0.00 0.00 17.23 -0.50 108 0 220 0
26FEB26 17.00 C 0.00 0.00 0.00 17.13 -0.10 207 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 16.36 -0.37 157 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 16.20 -0.03 200 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 15.64 -0.09 186 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 15.05 -0.18 168 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 14.38 -0.35 137 0 88 0
26FEB26 20.00 C 0.00 0.00 0.00 13.73 -0.48 0 0 580 0
26FEB26 21.00 C 0.00 0.00 0.00 12.83 -0.49 112 0 170 0
26FEB26 22.00 C 0.00 0.00 0.00 12.02 -0.19 128 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 11.06 -0.29 121 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 9.88 -0.36 91 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 8.83 -0.41 75 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 7.72 -0.61 0 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 6.97 -0.25 72 0 648 0
26FEB26 28.00 C 5.90 5.90 5.90 5.72 -0.69 0 3 1,177 0
26FEB26 29.00 C 0.00 0.00 0.00 5.01 -0.29 56 0 2,016 0
26FEB26 30.00 C 4.52 4.52 4.52 3.97 -0.41 45 1 2,138 0
26FEB26 31.00 C 3.28 3.55 3.20 3.13 -0.39 44 271 818 -240
26FEB26 32.00 C 2.39 2.65 2.39 2.38 -0.37 43 101 899 -22
26FEB26 33.00 C 2.10 2.10 1.71 1.73 -0.32 42 11 1,108 +5
26FEB26 34.00 C 1.29 1.65 1.20 1.23 -0.27 42 401 1,450 +92
26FEB26 35.00 C 0.91 1.20 0.87 0.88 -0.22 44 332 3,572 +163
26FEB26 36.00 C 0.63 0.82 0.60 0.59 -0.17 44 153 1,256 -126
26FEB26 37.00 C 0.43 0.54 0.38 0.41 -0.13 45 140 1,289 +13
26FEB26 38.00 C 0.32 0.38 0.26 0.28 -0.10 46 961 1,477 +395
26FEB26 39.00 C 0.25 0.25 0.18 0.19 -0.07 47 21 987 +15
26FEB26 40.00 C 0.12 0.12 0.12 0.13 -0.05 49 2 1,674 +2
26FEB26 41.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 340 0
26FEB26 42.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 152 0
26FEB26 43.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 248 0
26FEB26 44.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 238 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 696 0
26FEB26 46.00 C 0.01 0.01 0.01 0.01 -0.01 53 109 269 +109
26FEB26 47.00 C 0.01 0.01 0.01 0.01 0.00 56 260 420 +260
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 451 0
30MAR26 8.25 C 0.00 0.00 0.00 25.48 -0.48 0 0 815 0
30MAR26 8.50 C 0.00 0.00 0.00 25.45 -0.28 211 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.99 -0.48 124 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.72 -0.52 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.49 -0.50 114 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.33 -0.41 168 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.18 -0.31 186 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.04 -0.20 200 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.24 -0.50 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.74 -0.58 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.25 -0.50 98 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.12 -0.13 181 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.64 -0.18 176 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.05 -0.17 160 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.25 -0.51 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.79 -0.47 103 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 19.53 -0.23 141 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 19.12 -0.25 144 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 18.66 -0.11 143 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 17.76 -0.51 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 17.48 -0.28 115 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 17.13 -0.14 125 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 16.43 -0.33 101 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 16.20 -0.07 121 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 15.64 -0.13 112 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 15.05 -0.23 101 0 123 0
30MAR26 19.50 C 0.00 0.00 0.00 14.47 -0.31 90 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 13.75 -0.47 0 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 13.13 -0.19 91 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 12.15 -0.29 85 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 11.06 -0.29 72 0 898 0
30MAR26 24.00 C 10.00 10.00 10.00 9.91 -0.73 54 30 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 9.07 -0.29 59 0 9,237 0
30MAR26 26.00 C 0.00 0.00 0.00 7.81 -0.52 27 0 1,532 0
30MAR26 27.00 C 0.00 0.00 0.00 7.11 -0.38 49 0 2,544 0
30MAR26 28.00 C 0.00 0.00 0.00 6.03 -0.57 39 0 4,640 0
30MAR26 29.00 C 0.00 0.00 0.00 5.21 -0.53 40 0 832 0
30MAR26 30.00 C 0.00 0.00 0.00 4.57 -0.36 44 0 3,690 0
30MAR26 31.00 C 0.00 0.00 0.00 3.72 -0.49 41 0 1,776 0
30MAR26 32.00 C 0.00 0.00 0.00 3.21 -0.32 44 0 1,575 0
30MAR26 33.00 C 2.68 2.73 2.68 2.58 -0.33 42 26 487 +14
30MAR26 34.00 C 2.52 2.53 2.14 2.15 -0.25 43 139 793 +55
30MAR26 35.00 C 1.93 2.05 1.93 1.73 -0.23 43 197 10,050 +15
30MAR26 36.00 C 1.46 1.55 1.41 1.40 -0.20 44 52 2,442 -51
30MAR26 37.00 C 1.23 1.37 1.23 1.12 -0.18 44 86 1,174 +13
30MAR26 38.00 C 1.02 1.02 1.02 0.91 -0.14 45 20 2,126 -20
30MAR26 39.00 C 0.87 0.87 0.87 0.72 -0.13 45 28 424 0
30MAR26 40.00 C 0.00 0.00 0.00 0.56 -0.13 45 8 945 +8
30MAR26 41.00 C 0.49 0.54 0.49 0.44 -0.11 46 28 374 -27
30MAR26 42.00 C 0.41 0.41 0.41 0.34 -0.10 46 5 359 +5
30MAR26 43.00 C 0.00 0.00 0.00 0.26 -0.09 46 0 107 0
30MAR26 44.00 C 0.00 0.00 0.00 0.20 -0.08 46 0 67 0
30MAR26 45.00 C 0.00 0.00 0.00 0.15 -0.07 46 0 145 0
30MAR26 46.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 18 0
30MAR26 47.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 15 0
30MAR26 48.00 C 0.14 0.15 0.12 0.07 -0.04 47 15 42 +15
29APR26 17.50 C 0.00 0.00 0.00 16.50 -0.26 83 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 16.20 -0.07 94 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 15.64 -0.18 87 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 15.05 -0.42 77 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 14.47 -0.36 68 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.89 -0.44 56 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.13 -0.21 70 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.15 -0.29 65 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.06 -0.29 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.99 -0.65 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.14 -0.25 48 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 7.96 -0.37 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.41 -0.21 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.51 -0.27 44 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 5.64 -0.34 41 0 35 0
29APR26 30.00 C 0.00 0.00 0.00 4.87 -0.45 40 0 1,125 0
29APR26 31.00 C 0.00 0.00 0.00 4.15 -0.43 39 0 149 0
29APR26 32.00 C 0.00 0.00 0.00 3.73 -0.28 43 0 570 0
29APR26 33.00 C 3.40 3.40 3.18 3.16 -0.28 42 12 71 +11
29APR26 34.00 C 2.99 2.99 2.81 2.80 -0.14 44 28 178 +19
29APR26 35.00 C 2.61 2.61 2.61 2.29 -0.22 43 15 1,633 0
29APR26 36.00 C 2.10 2.21 1.95 1.95 -0.18 43 57 167 +15
29APR26 37.00 C 0.00 0.00 0.00 1.64 -0.17 43 0 311 0
29APR26 38.00 C 0.00 0.00 0.00 1.39 -0.16 44 0 386 0
29APR26 39.00 C 0.00 0.00 0.00 1.18 -0.13 44 0 481 0
29APR26 40.00 C 0.00 0.00 0.00 0.99 -0.13 45 0 330 0
29APR26 41.00 C 0.88 0.89 0.88 0.83 -0.11 45 58 377 +58
29APR26 42.00 C 0.00 0.00 0.00 0.68 -0.10 45 0 71 0
29APR26 43.00 C 0.68 0.68 0.68 0.56 -0.09 45 15 41 +15
29APR26 44.00 C 0.00 0.00 0.00 0.47 -0.07 45 0 43 0
29APR26 45.00 C 0.00 0.00 0.00 0.38 -0.07 45 0 174 0
29APR26 46.00 C 0.00 0.00 0.00 0.32 -0.05 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.26 -0.05 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 13.13 -0.28 58 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.15 -0.29 54 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.06 -0.32 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.26 -0.38 48 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.14 -0.47 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.22 -0.69 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.41 -0.57 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.54 -0.62 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.76 -0.42 37 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.11 -0.53 38 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.61 -0.47 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.11 -0.24 42 0 10 0
28MAY26 33.00 C 0.00 0.00 0.00 3.56 -0.28 41 0 45 0
28MAY26 34.00 C 3.39 3.46 3.39 3.10 -0.25 41 45 279 +24
28MAY26 35.00 C 2.99 2.99 2.91 2.70 -0.21 42 36 164 +24
28MAY26 36.00 C 2.50 2.54 2.50 2.35 -0.18 42 30 74 0
28MAY26 37.00 C 2.17 2.22 2.17 2.04 -0.16 43 30 79 +30
28MAY26 38.00 C 1.78 1.78 1.78 1.77 -0.16 43 1 31 0
28MAY26 39.00 C 1.64 1.64 1.64 1.55 -0.12 43 15 15 +15
28MAY26 40.00 C 1.43 1.43 1.43 1.33 -0.13 44 15 59 0
28MAY26 41.00 C 1.18 1.27 1.18 1.17 -0.11 44 40 40 +40
28MAY26 42.00 C 1.11 1.11 1.11 1.04 -0.06 45 8 8 +8
28MAY26 43.00 C 0.97 0.97 0.97 0.91 -0.03 45 8 8 +8
28MAY26 44.00 C 0.00 0.00 0.00 0.79 -0.02 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.69 0.00 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.60 +0.01 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.46 +0.03 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.04 -0.27 115 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.47 -0.35 102 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.74 -0.58 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.30 -0.61 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.23 -0.10 111 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.64 -0.18 101 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.05 -0.29 90 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.35 -0.50 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.79 -0.57 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 19.53 -0.30 78 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.12 -0.25 81 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.66 -0.21 80 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 18.09 -0.29 73 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.57 -0.31 68 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.13 -0.24 69 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 16.57 -0.33 63 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 16.20 -0.19 68 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 15.64 -0.40 62 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 15.05 -0.42 53 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 14.47 -0.36 43 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 13.93 -0.66 33 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 13.13 -0.28 49 0 38 0
29JUN26 22.00 C 0.00 0.00 0.00 12.15 -0.29 45 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 11.06 -0.54 36 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 10.28 -0.46 42 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 9.64 -0.23 47 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 8.44 -0.61 38 0 138 0
29JUN26 27.00 C 8.15 8.15 8.15 7.57 -0.63 37 1 2,034 0
29JUN26 28.00 C 7.45 7.45 7.45 6.85 -0.37 38 1 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 6.17 -0.45 38 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 5.88 +0.01 44 0 4,884 0
29JUN26 31.00 C 0.00 0.00 0.00 5.08 -0.26 41 0 144 0
29JUN26 32.00 C 0.00 0.00 0.00 4.51 -0.28 41 0 225 0
29JUN26 33.00 C 3.98 3.98 3.98 4.00 -0.26 41 15 455 +15
29JUN26 34.00 C 3.76 3.91 3.53 3.54 -0.23 41 149 707 +149
29JUN26 35.00 C 3.34 3.37 3.34 3.11 -0.24 41 33 1,850 +33
29JUN26 36.00 C 2.80 2.80 2.80 2.77 -0.18 42 15 1,304 +15
29JUN26 37.00 C 2.75 2.75 2.43 2.46 -0.17 42 120 577 +120
29JUN26 38.00 C 0.00 0.00 0.00 2.17 -0.17 42 0 84 0
29JUN26 39.00 C 0.00 0.00 0.00 1.92 -0.16 43 0 91 0
29JUN26 40.00 C 0.00 0.00 0.00 1.68 -0.18 43 0 295 0
29JUN26 41.00 C 0.00 0.00 0.00 1.52 -0.15 44 0 62 0
29JUN26 42.00 C 0.00 0.00 0.00 1.35 -0.15 44 0 200 0
29JUN26 43.00 C 0.00 0.00 0.00 1.21 -0.14 44 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.08 -0.13 45 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 0.96 -0.13 45 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.87 -0.12 46 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.78 -0.11 46 0 19 0
29JUN26 48.00 C 0.70 0.76 0.70 0.70 -0.11 46 15 33 +8
29SEP26 14.50 C 0.00 0.00 0.00 19.53 -0.31 67 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 19.12 -0.25 70 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 18.66 -0.39 69 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.09 -0.29 63 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 17.57 -0.31 59 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 17.13 -0.32 60 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 16.57 -0.41 54 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 16.20 -0.32 58 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 15.64 -0.40 53 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 15.10 -0.37 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.67 -0.45 50 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 14.02 -0.60 40 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 13.29 -0.40 48 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 12.26 -0.38 43 0 725 0
29SEP26 23.00 C 0.00 0.00 0.00 11.41 -0.47 43 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 10.67 -0.31 44 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 9.79 -0.38 43 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 9.17 -0.25 44 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 8.11 -0.43 39 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 7.55 -0.20 41 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 6.99 -0.44 42 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 6.16 -0.63 39 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 5.64 -0.47 40 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 5.41 +0.03 43 0 179 0
29SEP26 33.00 C 4.79 5.16 4.79 4.82 -0.24 42 135 795 +135
29SEP26 34.00 C 4.36 4.62 4.36 4.39 -0.27 42 230 775 +230
29SEP26 35.00 C 4.01 4.01 4.01 3.94 -0.32 41 30 304 +30
29SEP26 36.00 C 3.66 3.66 3.66 3.66 -0.23 42 630 2,242 +630
29SEP26 37.00 C 0.00 0.00 0.00 3.37 -0.19 43 0 208 0
29SEP26 38.00 C 0.00 0.00 0.00 3.04 -0.22 43 0 639 0
29SEP26 39.00 C 0.00 0.00 0.00 2.79 -0.19 43 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 2.54 -0.20 43 0 213 0
29SEP26 41.00 C 0.00 0.00 0.00 2.33 -0.18 44 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 2.16 -0.13 44 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.97 -0.14 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.79 -0.11 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.65 -0.16 44 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.47 -0.23 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.39 -0.17 45 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 1.23 -0.22 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.16 -0.37 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.65 -0.33 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.20 -0.32 50 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 15.74 -0.30 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.21 -0.38 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.80 -0.34 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.37 -0.28 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.43 -0.33 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.60 -0.26 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.77 -0.34 43 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 10.86 -0.38 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.21 -0.35 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.30 -0.53 39 0 260 0
30DEC26 27.00 C 0.00 0.00 0.00 8.85 -0.22 41 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 8.22 -0.04 41 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 7.43 -0.38 39 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 7.04 -0.19 41 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 6.49 -0.24 41 0 17 0
30DEC26 32.00 C 0.00 0.00 0.00 5.98 -0.25 40 0 3 0
30DEC26 33.00 C 5.40 5.40 5.40 5.44 -0.29 40 3 1,086 0
30DEC26 34.00 C 5.43 5.43 5.43 5.10 -0.15 40 5 2,107 0
30DEC26 35.00 C 0.00 0.00 0.00 4.72 -0.14 41 0 1,052 0
30DEC26 36.00 C 0.00 0.00 0.00 4.39 -0.21 41 0 28 0
30DEC26 37.00 C 0.00 0.00 0.00 4.08 -0.20 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.79 -0.18 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.52 -0.19 42 0 13 0
30DEC26 40.00 C 3.48 3.48 3.48 3.28 -0.20 42 5 65 +5
30DEC26 41.00 C 0.00 0.00 0.00 3.03 -0.26 42 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 2.86 -0.25 43 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 2.67 -0.25 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.41 -0.36 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.23 -0.41 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.06 -0.53 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.93 -0.53 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.80 -0.54 43 0 0 0
TOTAL CALL 5,200 126,360 +2,330
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 0.00 114 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 0.00 105 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 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 60 0 1,315 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,274 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 1,440 0
26FEB26 27.00 P 0.06 0.06 0.06 0.03 +0.01 48 1 1,497 0
26FEB26 28.00 P 0.07 0.07 0.07 0.07 +0.03 48 12 1,873 -12
26FEB26 29.00 P 0.15 0.15 0.15 0.13 +0.05 46 1 2,696 -1
26FEB26 30.00 P 0.20 0.20 0.20 0.23 +0.07 45 22 2,598 +3
26FEB26 31.00 P 0.38 0.39 0.32 0.39 +0.08 44 235 2,921 +145
26FEB26 32.00 P 0.59 0.59 0.51 0.64 +0.13 43 308 1,960 +112
26FEB26 33.00 P 1.03 1.03 0.79 1.01 +0.18 43 154 2,713 +56
26FEB26 34.00 P 1.60 1.60 1.25 1.50 +0.21 43 338 954 -55
26FEB26 35.00 P 1.98 2.19 1.86 2.19 +0.32 46 46 982 +34
26FEB26 36.00 P 2.50 2.50 2.50 2.83 +0.31 43 1 284 0
26FEB26 37.00 P 0.00 0.00 0.00 3.64 +0.31 44 0 55 0
26FEB26 38.00 P 0.00 0.00 0.00 4.51 +0.26 45 0 35 0
26FEB26 39.00 P 0.00 0.00 0.00 5.54 +0.51 53 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 6.30 +0.31 0 0 14 0
26FEB26 41.00 P 0.00 0.00 0.00 7.41 +0.49 56 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.58 +0.49 74 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.59 +0.76 80 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.31 +0.49 55 0 0 0
26FEB26 45.00 P 11.37 11.37 11.08 11.30 +0.43 0 75 565 +75
26FEB26 46.00 P 12.37 12.37 12.08 12.30 +0.25 0 90 90 +90
26FEB26 47.00 P 0.00 0.00 0.00 13.30 +0.47 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 14.30 +0.40 0 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 0.00 135 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 0.00 100 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 89 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 676 0
30MAR26 15.50 P 0.01 0.01 0.01 0.01 0.00 80 1 210 +1
30MAR26 16.00 P 0.01 0.01 0.01 0.01 0.00 76 1 417 +1
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 662 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9,035 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,338 0
30MAR26 20.00 P 0.03 0.03 0.03 0.01 0.00 55 30 863 0
30MAR26 21.00 P 0.04 0.04 0.04 0.01 0.00 50 3 2,059 +3
30MAR26 22.00 P 0.05 0.05 0.05 0.01 0.00 46 6 14,511 0
30MAR26 23.00 P 0.07 0.07 0.07 0.01 -0.01 41 3 3,212 0
30MAR26 24.00 P 0.10 0.10 0.10 0.03 0.00 43 2 10,195 0
30MAR26 25.00 P 0.13 0.13 0.13 0.05 -0.01 42 2 1,847 0
30MAR26 26.00 P 0.17 0.19 0.17 0.10 0.00 42 29 4,026 -12
30MAR26 27.00 P 0.25 0.25 0.24 0.18 +0.01 42 35 942 +5
30MAR26 28.00 P 0.34 0.39 0.34 0.30 +0.02 43 8 5,914 -1
30MAR26 29.00 P 0.49 0.51 0.49 0.48 +0.05 43 12 1,825 +2
30MAR26 30.00 P 0.79 0.82 0.70 0.71 +0.07 43 244 2,870 +211
30MAR26 31.00 P 0.94 1.05 0.91 1.02 +0.11 43 44 1,018 +12
30MAR26 32.00 P 1.38 1.41 1.27 1.39 +0.18 44 152 2,041 +48
30MAR26 33.00 P 1.82 1.85 1.63 1.82 +0.18 43 551 3,220 +233
30MAR26 34.00 P 2.09 2.35 2.09 2.33 +0.21 43 64 437 +2
30MAR26 35.00 P 3.00 3.00 2.68 2.90 +0.22 43 111 341 -26
30MAR26 36.00 P 0.00 0.00 0.00 3.54 +0.24 43 0 136 0
30MAR26 37.00 P 0.00 0.00 0.00 4.30 +0.32 44 0 189 0
30MAR26 38.00 P 0.00 0.00 0.00 5.08 +0.32 45 0 424 0
30MAR26 39.00 P 0.00 0.00 0.00 5.95 +0.36 47 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 6.76 +0.35 46 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 7.71 +0.38 48 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.62 +0.36 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.59 +0.41 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.53 +0.43 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.41 +0.29 50 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 12.63 +0.58 63 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.43 +0.40 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.41 +0.28 58 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 40 0 91 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 66 0
29APR26 25.00 P 0.24 0.24 0.24 0.12 -0.01 39 2 147 +2
29APR26 26.00 P 0.35 0.35 0.35 0.21 0.00 40 2 100 0
29APR26 27.00 P 0.00 0.00 0.00 0.34 +0.01 40 0 794 0
29APR26 28.00 P 0.63 0.63 0.59 0.52 +0.03 41 26 694 +25
29APR26 29.00 P 0.79 0.79 0.79 0.76 +0.05 41 1 937 +1
29APR26 30.00 P 1.05 1.09 1.05 1.06 +0.08 42 3 3,465 +3
29APR26 31.00 P 1.34 1.47 1.34 1.43 +0.13 43 34 335 -17
29APR26 32.00 P 1.84 1.84 1.84 1.85 +0.18 43 10 1,442 0
29APR26 33.00 P 2.28 2.28 2.14 2.26 +0.15 42 76 420 +38
29APR26 34.00 P 2.73 2.79 2.73 2.79 +0.17 42 30 218 +30
29APR26 35.00 P 0.00 0.00 0.00 3.47 +0.31 44 0 240 0
29APR26 36.00 P 3.82 3.82 3.82 4.08 +0.30 44 15 160 +15
29APR26 37.00 P 0.00 0.00 0.00 4.74 +0.29 43 0 140 0
29APR26 38.00 P 0.00 0.00 0.00 5.49 +0.31 44 0 90 0
29APR26 39.00 P 0.00 0.00 0.00 6.34 +0.40 45 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 7.28 +0.76 48 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.71 +0.03 40 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.98 +0.38 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.78 +0.35 48 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.56 +0.32 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.44 +0.25 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.63 +0.58 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.43 +0.40 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.41 +0.28 48 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 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.14 0.00 39 0 23 0
28MAY26 25.00 P 0.00 0.00 0.00 0.23 +0.01 39 0 5 0
28MAY26 26.00 P 0.45 0.45 0.45 0.36 +0.02 40 2 2 +2
28MAY26 27.00 P 0.00 0.00 0.00 0.53 +0.03 40 0 15 0
28MAY26 28.00 P 0.81 0.81 0.78 0.75 +0.05 41 18 38 +18
28MAY26 29.00 P 1.08 1.08 1.08 1.03 +0.08 41 10 20 +10
28MAY26 30.00 P 1.30 1.30 1.30 1.36 +0.11 41 3 80 +3
28MAY26 31.00 P 0.00 0.00 0.00 1.75 +0.14 42 0 225 0
28MAY26 32.00 P 0.00 0.00 0.00 2.19 +0.17 42 0 231 0
28MAY26 33.00 P 2.58 2.58 2.58 2.68 +0.22 42 15 248 +15
28MAY26 34.00 P 0.00 0.00 0.00 3.21 +0.22 42 0 172 0
28MAY26 35.00 P 0.00 0.00 0.00 3.80 +0.27 43 0 272 0
28MAY26 36.00 P 4.28 4.28 4.28 4.46 +0.29 43 15 203 0
28MAY26 37.00 P 0.00 0.00 0.00 5.10 +0.30 43 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 5.87 +0.34 44 0 8 0
28MAY26 39.00 P 0.00 0.00 0.00 6.64 +0.39 44 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.61 +0.44 47 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.45 +0.64 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.33 +0.59 50 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.03 +0.30 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.09 +0.73 51 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.96 +0.60 51 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.63 +0.37 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.55 +0.38 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.41 +0.28 43 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 68 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 305 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,566 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 141 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 616 0
29JUN26 20.00 P 0.15 0.15 0.15 0.06 +0.01 42 17 1,254 +17
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 1,014 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 1,149 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 +0.04 42 0 519 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.05 42 0 475 0
29JUN26 25.00 P 0.00 0.00 0.00 0.46 +0.07 42 0 5,688 0
29JUN26 26.00 P 0.00 0.00 0.00 0.62 +0.08 42 0 2,452 0
29JUN26 27.00 P 0.00 0.00 0.00 0.84 +0.10 42 0 269 0
29JUN26 28.00 P 0.00 0.00 0.00 1.09 +0.12 42 0 209 0
29JUN26 29.00 P 0.00 0.00 0.00 1.39 +0.14 42 0 231 0
29JUN26 30.00 P 0.00 0.00 0.00 1.71 +0.13 42 0 121 0
29JUN26 31.00 P 2.12 2.12 2.12 2.08 +0.14 41 15 331 +15
29JUN26 32.00 P 0.00 0.00 0.00 2.51 +0.20 42 0 777 0
29JUN26 33.00 P 0.00 0.00 0.00 2.99 +0.15 41 0 165 0
29JUN26 34.00 P 0.00 0.00 0.00 3.54 +0.18 42 0 236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.14 +0.28 42 0 373 0
29JUN26 36.00 P 0.00 0.00 0.00 4.81 +0.24 43 0 1,215 0
29JUN26 37.00 P 0.00 0.00 0.00 5.49 +0.33 43 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.26 +0.38 44 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 6.94 +0.33 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.67 +0.29 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.74 +0.57 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.33 +0.34 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.35 +0.49 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.18 +0.70 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.96 +0.39 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.06 +0.58 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.59 +0.22 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.66 +0.21 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.02 42 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.03 42 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 +0.04 41 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 +0.05 41 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 +0.05 41 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 +0.07 41 0 4,140 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 +0.08 41 0 540 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 +0.09 41 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 +0.12 42 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 +0.13 42 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.96 +0.11 41 0 432 0
29SEP26 26.00 P 0.00 0.00 0.00 1.24 +0.19 42 0 695 0
29SEP26 27.00 P 0.00 0.00 0.00 1.53 +0.16 42 0 2,555 0
29SEP26 28.00 P 1.86 1.86 1.71 1.84 +0.15 41 30 653 0
29SEP26 29.00 P 2.22 2.22 2.22 2.19 +0.16 41 15 167 +15
29SEP26 30.00 P 0.00 0.00 0.00 2.58 +0.17 41 0 833 0
29SEP26 31.00 P 3.04 3.04 3.04 3.01 +0.16 41 95 705 +95
29SEP26 32.00 P 0.00 0.00 0.00 3.49 +0.19 41 0 398 0
29SEP26 33.00 P 3.90 3.90 3.90 4.01 +0.17 41 15 380 +15
29SEP26 34.00 P 0.00 0.00 0.00 4.57 +0.23 41 0 200 0
29SEP26 35.00 P 5.10 5.10 4.95 5.17 +0.23 41 115 150 +105
29SEP26 36.00 P 0.00 0.00 0.00 5.84 +0.22 41 600 675 +600
29SEP26 37.00 P 0.00 0.00 0.00 6.52 +0.27 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.35 +0.41 43 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 7.91 +0.31 42 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 8.83 +0.50 44 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 9.61 +0.21 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.19 +0.29 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.95 +0.22 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.64 +0.11 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.84 +0.49 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.70 +0.32 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.47 +0.19 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.19 +0.12 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.04 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.05 36 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.05 36 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 -0.04 36 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 -0.05 37 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 -0.06 37 0 206 0
30DEC26 23.00 P 0.82 0.84 0.82 0.67 -0.05 37 14 130 +14
30DEC26 24.00 P 0.00 0.00 0.00 0.90 -0.04 38 0 240 0
30DEC26 25.00 P 1.23 1.23 1.23 1.14 -0.03 38 3 506 +3
30DEC26 26.00 P 0.00 0.00 0.00 1.49 +0.04 39 0 313 0
30DEC26 27.00 P 1.98 1.98 1.98 1.83 +0.02 39 15 489 0
30DEC26 28.00 P 0.00 0.00 0.00 2.22 +0.09 39 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 2.64 +0.10 40 0 35 0
30DEC26 30.00 P 0.00 0.00 0.00 3.07 +0.11 40 0 83 0
30DEC26 31.00 P 0.00 0.00 0.00 3.54 +0.16 40 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.04 +0.27 40 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.59 +0.14 40 0 1,066 0
30DEC26 34.00 P 0.00 0.00 0.00 5.17 +0.15 40 0 2,062 0
30DEC26 35.00 P 0.00 0.00 0.00 5.86 +0.24 41 0 1,020 0
30DEC26 36.00 P 0.00 0.00 0.00 6.47 +0.29 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.14 +0.26 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.75 +0.15 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.45 +0.21 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.21 +0.20 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.96 +0.21 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.75 +0.23 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.58 +0.29 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.37 +0.27 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.23 +0.33 42 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 14.03 +0.31 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.93 +0.32 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.78 +0.31 43 0 0 0
TOTAL PUT 3,777 160,731 +1,950
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$ 75.60
26FEB26 47.00 C 0.00 0.00 0.00 28.69 -0.19 78 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 27.70 -0.18 79 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 26.67 -0.66 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.66 -0.90 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 23.20 -0.19 62 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.65 -0.24 0 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 18.20 -0.19 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.69 -0.21 0 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 13.14 -0.26 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 10.70 -0.53 0 0 176 0
26FEB26 67.50 C 7.75 7.75 7.75 8.20 -0.21 0 12 234 0
26FEB26 70.00 C 5.26 5.27 5.26 5.71 -0.39 11 20 326 0
26FEB26 72.50 C 0.00 0.00 0.00 3.27 -0.15 12 0 327 0
26FEB26 75.00 C 1.09 1.39 1.09 1.32 -0.14 13 85 443 +45
26FEB26 77.50 C 0.29 0.29 0.29 0.33 -0.08 13 1 321 0
26FEB26 80.00 C 0.00 0.00 0.00 0.04 -0.02 13 0 128 0
26FEB26 82.50 C 0.10 0.10 0.10 0.01 0.00 15 60 60 +60
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.66 -0.24 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.70 -0.20 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.70 -0.21 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.72 -0.61 54 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.69 -0.87 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.25 -0.17 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.73 -0.19 40 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.22 -0.21 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.73 -0.45 26 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 13.19 -0.25 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.76 -0.47 22 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 8.25 -0.45 15 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 5.80 -0.30 15 0 564 0
30MAR26 72.50 C 3.03 3.11 3.03 3.41 -0.17 12 120 596 -16
30MAR26 75.00 C 0.00 0.00 0.00 1.67 -0.08 13 0 283 0
30MAR26 77.50 C 0.63 0.64 0.63 0.63 -0.04 13 23 208 0
30MAR26 80.00 C 0.26 0.26 0.24 0.18 -0.03 13 60 206 +60
30MAR26 82.50 C 0.00 0.00 0.00 0.05 0.00 14 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 26.74 -0.59 51 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 26.12 -0.44 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.25 -0.17 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.73 -0.19 35 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.22 -0.21 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.73 -0.45 21 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.29 -0.15 27 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.76 -0.47 20 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 8.25 -0.45 13 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 5.83 -0.27 14 0 105 0
29APR26 72.50 C 0.00 0.00 0.00 3.61 -0.10 13 0 196 0
29APR26 75.00 C 1.76 1.76 1.75 1.93 -0.14 13 34 124 -34
29APR26 77.50 C 0.87 0.87 0.87 0.93 -0.09 13 30 120 +30
29APR26 80.00 C 0.00 0.00 0.00 0.38 -0.11 13 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.14 -0.05 13 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.05 -0.02 13 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 19 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 26.12 -0.44 59 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.25 -0.66 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.75 -0.17 34 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.24 -0.19 29 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.20 +0.02 38 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.63 +0.19 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.76 -0.47 18 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.50 -0.20 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.83 -0.27 12 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 3.81 -0.06 13 0 100 0
28MAY26 75.00 C 0.00 0.00 0.00 2.21 -0.08 13 0 160 0
28MAY26 77.50 C 1.10 1.10 1.10 1.21 -0.07 13 30 120 +30
28MAY26 80.00 C 0.00 0.00 0.00 0.59 -0.05 13 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.26 -0.03 13 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.10 -0.02 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 0.00 14 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 28.70 -0.20 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.70 -0.21 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.74 -0.59 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.12 -0.44 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.25 -0.66 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.75 -0.17 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.24 -0.19 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.20 -0.21 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.63 +0.19 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.76 -0.47 16 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 8.51 -0.19 18 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 5.94 -0.16 13 0 183 0
29JUN26 72.50 C 3.60 3.60 3.60 3.88 -0.29 12 1 145 0
29JUN26 75.00 C 0.00 0.00 0.00 2.46 -0.12 12 0 100 0
29JUN26 77.50 C 0.00 0.00 0.00 1.45 -0.10 12 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.80 -0.06 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.41 -0.03 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 -0.02 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.09 -0.01 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.81 -0.09 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.70 -0.21 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.74 -0.59 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.12 -0.44 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.25 -0.66 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.75 -0.17 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.28 -0.15 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.20 -0.21 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.63 +0.19 20 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 10.76 -0.47 11 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 8.51 -0.19 12 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 6.28 -0.18 11 0 14 0
29SEP26 72.50 C 3.95 3.95 3.95 4.60 -0.16 11 5 12 -5
29SEP26 75.00 C 0.00 0.00 0.00 3.21 -0.13 12 0 8 0
29SEP26 77.50 C 0.00 0.00 0.00 2.13 -0.10 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.35 -0.08 12 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.81 -0.05 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.47 -0.03 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.27 -0.02 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.02 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 -0.01 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 0.00 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 27.70 -0.21 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.74 -0.59 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.12 -0.44 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.25 -0.66 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.75 -0.17 15 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.28 -0.30 11 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 16.20 -0.21 17 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.63 +0.19 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.93 -0.30 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.85 -0.14 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 6.97 -0.11 11 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 5.47 -0.09 12 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 3.92 -0.05 11 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 2.79 -0.03 11 0 13 0
30DEC26 80.00 C 1.59 1.59 1.59 1.92 0.00 11 12 12 +12
30DEC26 82.50 C 0.00 0.00 0.00 1.28 +0.01 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.82 +0.01 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.50 +0.01 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.32 +0.01 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.19 +0.01 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.11 +0.01 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
TOTAL CALL 493 6,979 +182
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 14 0 317 0
26FEB26 72.50 P 0.14 0.14 0.14 0.09 0.00 13 15 286 +15
26FEB26 75.00 P 0.97 0.97 0.73 0.64 +0.03 13 84 379 +38
26FEB26 77.50 P 2.45 2.55 2.45 2.19 +0.13 14 41 75 +41
26FEB26 80.00 P 4.88 4.88 4.88 4.49 +0.16 18 30 30 +30
26FEB26 82.50 P 0.00 0.00 0.00 7.11 +0.21 30 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 9.40 -0.08 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 11.90 +0.06 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 14.83 +0.20 57 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 16.90 +0.12 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.98 +0.63 74 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.90 -0.45 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 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 18 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 0.10 0.10 0.10 0.04 0.00 13 4 455 +4
30MAR26 70.00 P 0.00 0.00 0.00 0.20 +0.02 13 0 222 0
30MAR26 72.50 P 0.80 0.83 0.69 0.67 +0.01 13 165 529 +165
30MAR26 75.00 P 0.00 0.00 0.00 1.75 +0.05 13 0 82 0
30MAR26 77.50 P 0.00 0.00 0.00 3.55 +0.15 14 0 45 0
30MAR26 80.00 P 0.00 0.00 0.00 5.65 +0.09 14 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 8.25 +0.33 21 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 10.79 +0.34 26 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.37 +0.47 32 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.53 +0.14 25 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.91 +0.03 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.04 +0.69 48 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.34 +0.50 47 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 0.11 -0.02 13 0 259 0
29APR26 70.00 P 0.00 0.00 0.00 0.37 -0.03 13 0 624 0
29APR26 72.50 P 1.10 1.10 1.04 0.96 +0.01 13 144 151 +46
29APR26 75.00 P 0.00 0.00 0.00 2.04 +0.05 13 0 109 0
29APR26 77.50 P 0.00 0.00 0.00 3.66 -0.03 13 0 2 0
29APR26 80.00 P 0.00 0.00 0.00 5.78 +0.10 14 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 8.25 +0.22 17 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.79 +0.32 22 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.37 +0.41 27 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.53 +0.12 22 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.97 +0.04 20 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.04 +0.69 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.34 +0.47 39 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 0.00 0.00 0.00 0.01 0.00 13 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 0.00 13 0 0 0
28MAY26 67.50 P 0.23 0.23 0.23 0.18 +0.01 13 90 64 +4
28MAY26 70.00 P 0.57 0.60 0.57 0.51 +0.02 13 60 90 +30
28MAY26 72.50 P 1.24 1.24 1.21 1.12 0.00 13 62 160 +30
28MAY26 75.00 P 0.00 0.00 0.00 2.22 +0.05 13 0 100 0
28MAY26 77.50 P 0.00 0.00 0.00 3.79 +0.07 13 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 5.85 +0.10 13 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 8.25 +0.17 16 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.79 +0.30 20 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.37 +0.41 24 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.53 +0.12 20 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.97 +0.04 18 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.04 +0.69 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.34 +0.43 34 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 18 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 0.00 0.00 0.00 0.03 0.00 13 0 164 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 0.00 13 0 175 0
29JUN26 67.50 P 0.00 0.00 0.00 0.27 +0.01 13 0 41 0
29JUN26 70.00 P 0.00 0.00 0.00 0.67 +0.02 13 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 1.39 +0.05 13 0 102 0
29JUN26 75.00 P 0.00 0.00 0.00 2.53 +0.09 13 0 100 0
29JUN26 77.50 P 0.00 0.00 0.00 4.10 +0.12 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.07 +0.15 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.28 +0.11 15 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.79 +0.23 18 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.37 +0.39 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.53 +0.12 18 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.97 +0.03 17 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.04 +0.59 32 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.34 +0.37 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 0.00 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 0.00 12 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.47 +0.02 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.94 +0.02 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 1.73 +0.05 12 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 2.86 +0.08 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.36 +0.12 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.24 +0.15 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.43 +0.18 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.79 +0.15 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.37 +0.27 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.57 +0.16 17 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.97 -0.04 15 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.04 +0.59 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.34 +0.37 26 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 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 +0.01 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.15 +0.03 12 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 +0.05 12 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.65 +0.06 12 0 52 0
30DEC26 70.00 P 0.00 0.00 0.00 1.20 +0.10 12 0 18 0
30DEC26 72.50 P 2.63 2.63 2.63 2.00 +0.13 12 50 54 0
30DEC26 75.00 P 0.00 0.00 0.00 3.13 +0.16 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.59 +0.19 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.40 +0.21 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.52 +0.22 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.87 +0.21 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.37 +0.22 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.57 +0.05 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.97 -0.04 15 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.04 +0.59 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.34 +0.37 24 0 0 0
TOTAL PUT 745 7,167 +403
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$ 49.18
26FEB26 37.00 C 0.00 0.00 0.00 12.20 +0.46 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.24 +0.50 36 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.20 +0.46 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.24 +0.49 0 0 250 0
26FEB26 41.00 C 0.00 0.00 0.00 8.21 +0.46 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.21 +0.46 0 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 6.26 +0.50 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.26 +0.47 21 0 0 0
26FEB26 45.00 C 4.40 4.40 4.40 4.29 +0.44 22 20 37 0
26FEB26 46.00 C 0.00 0.00 0.00 3.37 +0.40 22 0 486 0
26FEB26 47.00 C 2.10 2.47 2.10 2.55 +0.39 23 60 1,158 -30
26FEB26 48.00 C 1.80 1.91 1.43 1.82 +0.32 23 824 1,570 -82
26FEB26 49.00 C 1.02 1.31 0.96 1.24 +0.27 24 968 1,998 +691
26FEB26 50.00 C 0.59 0.85 0.59 0.80 +0.17 24 1,651 3,415 0
26FEB26 52.50 C 0.17 0.24 0.17 0.20 +0.06 24 914 3,641 -569
26FEB26 55.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 1,390 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 18.30 +0.54 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.33 +0.57 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.74 +0.97 76 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.32 +0.55 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.24 +0.46 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.33 +0.64 30 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.24 +0.45 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.35 +0.54 29 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.36 +0.53 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.39 +0.48 28 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.58 +0.62 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.50 +0.46 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.58 +0.43 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.71 +0.40 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.08 +0.55 31 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 4.06 +0.29 26 0 398 0
30MAR26 47.00 C 0.00 0.00 0.00 3.39 +0.29 27 0 223 0
30MAR26 48.00 C 2.86 2.86 2.77 2.85 +0.32 28 68 611 +62
30MAR26 49.00 C 2.40 2.40 2.40 2.33 +0.29 28 16 631 0
30MAR26 50.00 C 0.00 0.00 0.00 1.93 +0.29 29 2 4,161 0
30MAR26 52.50 C 1.05 1.05 1.05 1.04 +0.16 29 6 3,800 +2
30MAR26 55.00 C 0.50 0.62 0.50 0.51 +0.09 29 60 3,202 +10
30MAR26 57.50 C 0.00 0.00 0.00 0.23 +0.05 29 0 3,906 0
30MAR26 60.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 956 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 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 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.24 +0.45 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.52 +0.50 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.56 +0.51 30 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.61 +0.55 29 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.69 +0.68 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.57 +0.23 22 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.92 +0.41 28 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.97 +0.24 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.24 +0.25 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.64 +0.33 28 0 169 0
29APR26 47.00 C 0.00 0.00 0.00 3.97 +0.32 28 0 404 0
29APR26 48.00 C 0.00 0.00 0.00 3.46 +0.36 28 0 342 0
29APR26 49.00 C 0.00 0.00 0.00 2.93 +0.28 28 0 317 0
29APR26 50.00 C 2.26 2.50 2.26 2.50 +0.25 29 233 361 +227
29APR26 52.50 C 1.62 1.62 1.62 1.58 +0.21 29 30 221 0
29APR26 55.00 C 0.88 0.88 0.88 0.93 +0.14 29 10 261 +10
29APR26 57.50 C 0.00 0.00 0.00 0.52 +0.09 29 0 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.28 +0.06 29 0 27 0
29APR26 62.50 C 0.00 0.00 0.00 0.14 +0.03 29 0 104 0
29APR26 65.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 0.00 29 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 32 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.52 +0.37 20 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.74 +0.52 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.82 +0.56 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.94 +0.58 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.84 +0.33 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.11 +0.30 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.31 +0.26 26 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.61 +0.27 26 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.10 +0.41 28 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.35 +0.31 27 0 64 0
28MAY26 48.00 C 3.92 3.92 3.92 3.90 +0.39 28 4 186 0
28MAY26 49.00 C 0.00 0.00 0.00 3.38 +0.32 28 0 175 0
28MAY26 50.00 C 0.00 0.00 0.00 2.94 +0.32 28 0 92 0
28MAY26 52.50 C 0.00 0.00 0.00 2.02 +0.27 29 0 135 0
28MAY26 55.00 C 0.00 0.00 0.00 1.31 +0.21 29 0 85 0
28MAY26 57.50 C 0.00 0.00 0.00 0.82 +0.16 29 0 40 0
28MAY26 60.00 C 0.58 0.59 0.58 0.49 +0.10 28 13 24 +13
28MAY26 62.50 C 0.00 0.00 0.00 0.29 +0.07 28 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.17 +0.05 29 0 5 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.05 - 28 0 0 -
29JUN26 36.00 C 0.00 0.00 0.00 13.52 +0.28 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.95 +0.67 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.70 +0.39 24 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.00 +0.78 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.99 +0.67 27 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.16 +0.72 27 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.62 +0.97 31 0 4 0
29JUN26 43.00 C 0.00 0.00 0.00 7.76 +0.64 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.86 +0.47 28 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.13 +0.42 28 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.46 +0.39 27 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 5.04 +0.69 29 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 4.20 +0.32 27 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 3.78 +0.37 27 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 3.32 +0.30 28 0 2,549 0
29JUN26 52.50 C 0.00 0.00 0.00 2.39 +0.29 28 0 3,848 0
29JUN26 55.00 C 1.55 1.57 1.55 1.67 +0.24 28 60 7,404 -60
29JUN26 57.50 C 0.00 0.00 0.00 1.11 +0.18 28 0 455 0
29JUN26 60.00 C 0.00 0.00 0.00 0.73 +0.14 28 0 299 0
29JUN26 62.50 C 0.67 0.67 0.67 0.46 +0.09 28 1 218 +1
29JUN26 65.00 C 0.44 0.44 0.44 0.29 +0.07 28 2 250 +2
29JUN26 67.50 C 0.00 0.00 0.00 0.18 +0.05 28 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.68 +0.32 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.95 +0.52 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.75 +0.22 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.00 +0.33 26 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 10.17 +0.36 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.49 +0.46 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.70 +0.42 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.76 +0.19 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.07 +0.17 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.45 +0.18 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.85 +0.17 26 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 5.32 +0.18 27 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 4.80 +0.15 27 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 4.51 +0.32 28 0 211 0
29SEP26 50.00 C 0.00 0.00 0.00 4.09 +0.30 28 0 315 0
29SEP26 52.50 C 0.00 0.00 0.00 3.14 +0.25 28 0 668 0
29SEP26 55.00 C 0.00 0.00 0.00 2.35 +0.20 28 0 229 0
29SEP26 57.50 C 0.00 0.00 0.00 1.74 +0.17 28 0 323 0
29SEP26 60.00 C 1.37 1.48 1.37 1.28 +0.14 28 3 365 +1
29SEP26 62.50 C 1.07 1.07 1.07 0.93 +0.12 28 30 175 +15
29SEP26 65.00 C 0.00 0.00 0.00 0.67 +0.09 28 0 120 0
29SEP26 67.50 C 0.00 0.00 0.00 0.48 +0.07 28 0 91 0
29SEP26 70.00 C 0.60 0.60 0.60 0.33 +0.04 28 1 46 +1
29SEP26 72.50 C 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.18 +0.56 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.09 +0.29 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.33 +0.47 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.47 +0.28 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.97 +0.55 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.27 +0.47 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.69 +0.56 28 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.99 +0.46 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.34 +0.42 28 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.75 +0.36 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.07 +0.20 26 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.74 +0.34 28 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 5.29 +0.33 28 0 30 0
30DEC26 50.00 C 4.93 4.93 4.93 4.87 +0.33 28 60 467 +60
30DEC26 52.50 C 0.00 0.00 0.00 3.94 +0.26 28 0 250 0
30DEC26 55.00 C 0.00 0.00 0.00 3.17 +0.26 28 0 150 0
30DEC26 57.50 C 2.60 2.60 2.60 2.49 +0.22 28 17 114 +17
30DEC26 60.00 C 2.10 2.10 2.10 1.94 +0.18 28 17 110 0
30DEC26 62.50 C 0.00 0.00 0.00 1.50 +0.15 28 0 111 0
30DEC26 65.00 C 0.00 0.00 0.00 1.17 +0.14 28 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.90 +0.11 28 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.66 +0.08 28 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.50 +0.07 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.38 +0.05 27 0 2 0
TOTAL CALL 5,070 62,564 +371
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 167 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 105 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 419 0
26FEB26 44.00 P 0.05 0.05 0.05 0.03 -0.01 25 30 631 0
26FEB26 45.00 P 0.16 0.16 0.11 0.07 -0.03 24 51 747 +45
26FEB26 46.00 P 0.19 0.19 0.18 0.16 -0.06 24 60 1,502 -30
26FEB26 47.00 P 0.35 0.39 0.32 0.33 -0.11 24 34 1,764 -1
26FEB26 48.00 P 0.81 0.84 0.57 0.61 -0.18 24 148 2,699 +75
26FEB26 49.00 P 1.35 1.35 1.00 1.01 -0.26 24 61 3,263 +1
26FEB26 50.00 P 2.00 2.00 1.60 1.56 -0.36 24 59 9,739 0
26FEB26 52.50 P 0.00 0.00 0.00 3.53 -0.37 27 0 637 0
26FEB26 55.00 P 0.00 0.00 0.00 5.88 -0.44 31 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 8.57 -0.25 51 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 11.14 -0.18 65 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.35 -0.47 53 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.29 -0.14 90 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.35 -0.58 67 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.87 -0.45 76 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.84 -0.09 118 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.83 -0.49 80 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 574 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 30 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 809 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 527 0
30MAR26 42.00 P 0.19 0.19 0.19 0.16 -0.03 29 6 1,768 -6
30MAR26 43.00 P 0.33 0.33 0.33 0.26 -0.04 29 4 3,221 0
30MAR26 44.00 P 0.00 0.00 0.00 0.40 -0.05 29 0 1,158 0
30MAR26 45.00 P 0.69 0.69 0.69 0.58 -0.07 29 12 1,305 -12
30MAR26 46.00 P 0.00 0.00 0.00 0.82 -0.10 29 0 5,596 0
30MAR26 47.00 P 1.32 1.32 1.10 1.10 -0.17 28 55 4,743 +4
30MAR26 48.00 P 1.52 1.52 1.52 1.51 -0.19 29 2 1,779 -2
30MAR26 49.00 P 2.19 2.36 2.19 1.99 -0.24 29 35 639 0
30MAR26 50.00 P 2.80 2.88 2.47 2.55 -0.27 29 105 3,885 +102
30MAR26 52.50 P 0.00 0.00 0.00 4.24 -0.36 30 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 6.34 -0.14 32 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 8.57 -0.53 34 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.14 -0.30 42 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.38 -0.44 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.29 -0.14 58 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.35 -0.58 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.87 -0.53 52 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.87 -0.06 76 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.11 -0.27 72 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.59 -0.31 76 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.22 -0.16 85 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.07 0.00 29 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.25 -0.01 29 0 151 0
29APR26 42.00 P 0.34 0.34 0.34 0.35 -0.03 28 48 404 +48
29APR26 43.00 P 0.00 0.00 0.00 0.49 -0.05 28 0 302 0
29APR26 44.00 P 0.67 0.67 0.66 0.67 -0.08 28 326 1,274 +266
29APR26 45.00 P 0.00 0.00 0.00 0.91 -0.09 28 0 1,147 0
29APR26 46.00 P 0.00 0.00 0.00 1.20 -0.11 28 0 1,031 0
29APR26 47.00 P 0.00 0.00 0.00 1.56 -0.15 28 2 1,257 +2
29APR26 48.00 P 2.05 2.05 2.05 1.97 -0.17 28 3 1,315 -3
29APR26 49.00 P 0.00 0.00 0.00 2.47 -0.18 29 0 516 0
29APR26 50.00 P 0.00 0.00 0.00 3.02 -0.22 29 0 1,132 0
29APR26 52.50 P 4.70 4.70 4.70 4.67 -0.21 30 30 141 0
29APR26 55.00 P 0.00 0.00 0.00 6.65 -0.18 31 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.85 -0.34 33 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.23 -0.29 37 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.73 -0.32 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.29 -0.14 48 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.48 -0.45 44 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.87 -0.56 43 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.87 -0.06 62 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.11 -0.32 60 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 214 0
28MAY26 42.00 P 0.00 0.00 0.00 0.52 -0.03 28 0 128 0
28MAY26 43.00 P 0.00 0.00 0.00 0.71 -0.02 28 0 5 0
28MAY26 44.00 P 1.00 1.00 0.87 0.93 -0.04 28 290 259 +220
28MAY26 45.00 P 1.14 1.15 1.14 1.20 -0.05 28 160 214 +83
28MAY26 46.00 P 1.47 1.47 1.47 1.50 -0.08 28 60 328 +30
28MAY26 47.00 P 0.00 0.00 0.00 1.87 -0.09 28 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 2.30 -0.12 28 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 2.80 -0.15 28 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 3.35 -0.20 28 0 60 0
28MAY26 52.50 P 4.85 4.85 4.85 4.95 -0.19 29 30 30 +30
28MAY26 55.00 P 0.00 0.00 0.00 6.93 -0.09 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.96 -0.44 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.23 -0.42 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.73 -0.52 37 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.29 -0.14 42 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.48 -0.57 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.87 - 39 0 0 -
29JUN26 36.00 P 0.00 0.00 0.00 0.10 0.00 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 0.00 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.22 0.00 28 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 189 0
29JUN26 40.00 P 0.00 0.00 0.00 0.40 -0.04 28 0 1,163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.54 -0.02 28 0 349 0
29JUN26 42.00 P 0.78 0.78 0.78 0.71 -0.02 27 20 761 0
29JUN26 43.00 P 0.00 0.00 0.00 0.92 -0.03 27 0 8,625 0
29JUN26 44.00 P 0.00 0.00 0.00 1.17 -0.04 27 0 761 0
29JUN26 45.00 P 0.00 0.00 0.00 1.47 -0.05 27 0 7,455 0
29JUN26 46.00 P 0.00 0.00 0.00 1.82 -0.07 28 0 1,845 0
29JUN26 47.00 P 0.00 0.00 0.00 2.22 -0.09 28 0 682 0
29JUN26 48.00 P 0.00 0.00 0.00 2.67 -0.12 28 0 788 0
29JUN26 49.00 P 0.00 0.00 0.00 3.17 -0.14 28 1,700 2,121 +1,700
29JUN26 50.00 P 0.00 0.00 0.00 3.71 -0.23 28 0 3,498 0
29JUN26 52.50 P 0.00 0.00 0.00 5.03 -0.37 27 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 7.16 -0.08 30 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 9.17 -0.40 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.45 -0.29 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.73 -0.52 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.29 -0.17 38 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.48 -0.57 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.91 -0.52 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.87 -0.06 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.30 -0.31 51 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.59 -0.32 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.22 -0.19 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.36 -0.03 27 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.48 -0.03 28 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.63 -0.04 28 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.80 -0.05 28 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 0.97 -0.09 27 0 329 0
29SEP26 41.00 P 0.00 0.00 0.00 1.24 -0.03 28 0 440 0
29SEP26 42.00 P 0.00 0.00 0.00 1.45 -0.09 27 0 250 0
29SEP26 43.00 P 1.69 1.69 1.67 1.75 -0.09 27 96 1,118 +30
29SEP26 44.00 P 2.02 2.02 2.02 2.07 -0.12 27 30 454 +30
29SEP26 45.00 P 2.40 2.40 2.40 2.45 -0.12 27 30 528 -30
29SEP26 46.00 P 2.94 2.94 2.82 2.83 -0.15 27 31 3,334 -11
29SEP26 47.00 P 3.22 3.22 3.22 3.29 -0.15 27 45 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.77 -0.17 27 0 816 0
29SEP26 49.00 P 4.53 4.53 4.50 4.29 -0.22 27 60 333 +13
29SEP26 50.00 P 0.00 0.00 0.00 4.88 -0.22 27 0 436 0
29SEP26 52.50 P 0.00 0.00 0.00 6.47 -0.30 28 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 8.27 -0.44 28 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.44 -0.21 30 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.47 -0.27 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.65 -0.30 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.93 -0.25 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.13 -0.36 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.55 -0.31 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.00 -0.22 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.34 -0.28 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.77 -0.03 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.96 -0.04 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.16 -0.05 27 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.41 -0.05 27 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.61 -0.07 27 0 111 0
30DEC26 42.00 P 0.00 0.00 0.00 1.92 -0.07 27 0 208 0
30DEC26 43.00 P 0.00 0.00 0.00 2.23 -0.08 27 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.59 -0.10 27 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 2.97 -0.11 27 0 93 0
30DEC26 46.00 P 0.00 0.00 0.00 3.48 -0.06 27 0 341 0
30DEC26 47.00 P 0.00 0.00 0.00 3.87 -0.16 27 0 1,433 0
30DEC26 48.00 P 0.00 0.00 0.00 4.38 -0.16 27 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 4.92 -0.18 27 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.50 -0.18 27 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 7.10 -0.24 28 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 8.98 -0.15 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 10.56 -0.53 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.61 -0.50 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.79 -0.47 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.09 -0.35 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.18 -0.51 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.55 -0.43 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.00 -0.37 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.34 -0.40 31 0 0 0
TOTAL PUT 3,623 111,358 +2,584
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 24.02
06FEB26 15.00 C 0.00 0.00 0.00 9.02 +0.43 0 0 0 0
06FEB26 15.50 C 0.00 0.00 0.00 8.52 +0.44 0 0 0 0
06FEB26 16.00 C 0.00 0.00 0.00 8.02 +0.44 0 0 0 0
06FEB26 16.50 C 0.00 0.00 0.00 7.52 +0.43 0 0 0 0
06FEB26 17.00 C 0.00 0.00 0.00 7.02 +0.44 0 0 0 0
06FEB26 17.50 C 0.00 0.00 0.00 6.52 +0.44 0 0 0 0
06FEB26 18.00 C 0.00 0.00 0.00 6.02 +0.44 0 0 0 0
06FEB26 18.50 C 0.00 0.00 0.00 5.52 +0.43 0 0 0 0
06FEB26 19.00 C 0.00 0.00 0.00 5.02 +0.43 0 0 0 0
06FEB26 19.50 C 0.00 0.00 0.00 4.52 +0.44 0 0 0 0
06FEB26 20.00 C 0.00 0.00 0.00 4.02 +0.44 0 0 0 0
06FEB26 21.00 C 0.00 0.00 0.00 3.02 +0.44 0 0 0 0
06FEB26 22.00 C 1.18 1.31 1.18 2.02 +0.43 0 90 0 -160
06FEB26 23.00 C 0.25 0.94 0.25 1.02 +0.38 0 709 0 -365
06FEB26 24.00 C 0.01 0.14 0.01 0.02 -0.07 0 748 21 -1,674
06FEB26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 929 0
06FEB26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 795 0
06FEB26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
06FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
06FEB26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
06FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 15.50 C 0.00 0.00 0.00 8.53 +0.28 109 0 0 0
13FEB26 16.00 C 0.00 0.00 0.00 8.03 +0.36 100 0 0 0
13FEB26 16.50 C 0.00 0.00 0.00 7.53 +0.27 91 0 0 0
13FEB26 17.00 C 0.00 0.00 0.00 7.03 +0.24 82 0 0 0
13FEB26 17.50 C 0.00 0.00 0.00 6.53 +0.44 73 0 0 0
13FEB26 18.00 C 0.00 0.00 0.00 6.03 +0.27 63 0 0 0
13FEB26 18.50 C 0.00 0.00 0.00 5.55 +0.31 92 0 0 0
13FEB26 19.00 C 0.00 0.00 0.00 5.03 +0.44 0 0 0 0
13FEB26 19.50 C 0.00 0.00 0.00 4.52 +0.39 0 0 0 0
13FEB26 20.00 C 0.00 0.00 0.00 4.05 +0.41 67 0 0 0
13FEB26 21.00 C 0.00 0.00 0.00 3.02 +0.42 0 0 0 0
13FEB26 22.00 C 1.84 2.04 1.84 2.13 +0.47 53 20 20 +20
13FEB26 23.00 C 0.60 1.31 0.60 1.19 +0.34 39 2,551 1,528 +454
13FEB26 24.00 C 0.22 0.60 0.22 0.56 +0.21 40 747 627 +382
13FEB26 25.00 C 0.13 0.22 0.13 0.21 +0.09 41 218 364 +74
13FEB26 26.00 C 0.05 0.06 0.05 0.06 +0.03 42 504 511 +500
13FEB26 27.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 4 0
13FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 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 87 0 0 0
13FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
13FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
13FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
13FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 10.21 +0.42 149 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 9.73 +0.63 145 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 9.04 +0.22 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.61 +0.36 104 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.05 +0.38 68 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.69 +0.43 107 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.19 +0.40 100 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.55 +0.37 50 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 6.05 +0.29 45 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.64 +0.38 72 0 31 0
26FEB26 19.00 C 0.00 0.00 0.00 5.14 +0.47 66 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 4.64 +0.51 59 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 4.11 +0.41 49 0 246 0
26FEB26 21.00 C 0.00 0.00 0.00 3.15 +0.44 43 0 1,806 0
26FEB26 22.00 C 0.00 0.00 0.00 2.24 +0.46 39 0 3,398 0
26FEB26 23.00 C 0.65 1.45 0.65 1.44 +0.36 36 242 1,879 +94
26FEB26 24.00 C 0.43 0.77 0.32 0.83 +0.27 35 1,086 2,335 +824
26FEB26 25.00 C 0.16 0.45 0.16 0.43 +0.17 35 1,378 1,424 -970
26FEB26 26.00 C 0.07 0.22 0.07 0.20 +0.09 35 159 5,753 +8
26FEB26 27.00 C 0.08 0.10 0.08 0.08 +0.04 35 165 769 -13
26FEB26 28.00 C 0.04 0.04 0.04 0.03 +0.01 35 90 831 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 340 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 682 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 14.31 +0.20 74 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 14.06 +0.18 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 13.56 +0.44 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.23 +0.60 127 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 12.57 +0.44 70 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 12.20 +0.57 109 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 11.79 +0.66 116 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.20 +0.57 98 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.78 +0.41 103 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.21 +0.42 88 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 9.73 +0.58 86 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 9.15 +0.33 69 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 8.65 +0.40 65 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 8.33 +0.66 80 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 7.75 +0.49 68 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 7.19 +0.40 57 0 328 0
30MAR26 17.50 C 0.00 0.00 0.00 6.78 +0.58 62 0 226 0
30MAR26 18.00 C 0.00 0.00 0.00 6.29 +0.53 58 0 3,703 0
30MAR26 18.50 C 0.00 0.00 0.00 5.74 +0.48 50 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 5.29 +0.55 49 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 4.80 +0.56 46 0 1,985 0
30MAR26 20.00 C 0.00 0.00 0.00 4.31 +0.56 42 0 4,079 0
30MAR26 21.00 C 0.00 0.00 0.00 3.24 +0.34 29 0 1,332 0
30MAR26 22.00 C 1.69 2.55 1.69 2.60 +0.49 37 152 3,436 +104
30MAR26 23.00 C 1.24 1.24 1.24 1.86 +0.39 34 11 3,401 -11
30MAR26 24.00 C 0.92 1.31 0.90 1.31 +0.31 34 197 2,314 -106
30MAR26 25.00 C 0.48 0.93 0.48 0.90 +0.25 35 4,985 7,662 +2,465
30MAR26 26.00 C 0.34 0.63 0.34 0.58 +0.19 34 148 3,710 +53
30MAR26 27.00 C 0.18 0.41 0.18 0.36 +0.13 34 209 440 +39
30MAR26 28.00 C 0.13 0.29 0.13 0.22 +0.09 34 467 4,034 -192
30MAR26 29.00 C 0.17 0.18 0.16 0.13 +0.06 35 190 274 +123
30MAR26 30.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 467 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 452 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 215 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 250 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 9.73 +0.48 65 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 9.38 +0.56 74 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 8.88 +0.63 69 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 8.33 +0.66 62 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.82 +0.56 57 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.19 +0.40 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.78 +0.49 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.29 +0.53 44 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.86 +0.60 44 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.33 +0.49 39 0 0 0
29APR26 19.50 C 4.88 4.88 4.88 4.80 +0.41 34 2 0 -2
29APR26 20.00 C 0.00 0.00 0.00 4.31 +0.38 31 0 859 0
29APR26 21.00 C 0.00 0.00 0.00 3.54 +0.47 34 0 130 0
29APR26 22.00 C 1.93 2.19 1.93 2.67 +0.32 30 90 680 +90
29APR26 23.00 C 0.00 0.00 0.00 2.15 +0.44 33 0 818 0
29APR26 24.00 C 0.00 0.00 0.00 1.59 +0.32 33 0 1,966 0
29APR26 25.00 C 0.86 1.06 0.83 1.17 +0.27 33 62 1,431 -28
29APR26 26.00 C 0.46 0.85 0.46 0.82 +0.22 33 345 2,066 0
29APR26 27.00 C 0.61 0.61 0.61 0.57 +0.18 33 143 5,583 0
29APR26 28.00 C 0.00 0.00 0.00 0.38 +0.13 33 0 1,610 0
29APR26 29.00 C 0.00 0.00 0.00 0.25 +0.10 33 0 112 0
29APR26 30.00 C 0.00 0.00 0.00 0.16 +0.07 33 0 151 0
29APR26 31.00 C 0.00 0.00 0.00 0.10 +0.04 32 0 33 0
29APR26 32.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 8.88 +0.59 58 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 8.35 +0.53 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.91 +0.55 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.37 +0.58 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.83 +0.54 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.42 +0.53 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.95 +0.66 41 0 0 0
28MAY26 19.00 C 4.70 5.30 4.70 5.48 +0.45 39 20 44 0
28MAY26 19.50 C 0.00 0.00 0.00 5.02 +0.45 37 0 0 0
28MAY26 20.00 C 4.58 4.58 4.58 4.55 +0.49 35 2 89 +2
28MAY26 21.00 C 0.00 0.00 0.00 3.75 +0.42 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.01 +0.55 33 0 268 0
28MAY26 23.00 C 1.63 2.24 1.63 2.32 +0.38 31 120 329 +90
28MAY26 24.00 C 1.37 1.37 1.37 1.79 +0.33 31 30 312 +30
28MAY26 25.00 C 0.00 0.00 0.00 1.37 +0.28 32 1,000 1,345 +1,000
28MAY26 26.00 C 0.00 0.00 0.00 1.01 +0.24 32 0 74 0
28MAY26 27.00 C 0.00 0.00 0.00 0.73 +0.19 31 0 180 0
28MAY26 28.00 C 0.00 0.00 0.00 0.52 +0.15 31 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 0.36 +0.12 31 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 0.25 +0.09 31 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.17 +0.07 31 0 6 0
28MAY26 32.00 C 0.18 0.18 0.18 0.11 +0.04 31 6 6 +6
28MAY26 33.00 C 0.00 0.00 0.00 0.08 +0.04 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.82 +0.52 82 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.21 +0.42 65 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.93 +0.61 81 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.45 +0.81 78 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 10.81 +0.44 64 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 10.42 +0.61 68 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 9.92 +0.55 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.44 +0.61 61 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 8.88 +0.54 54 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 8.37 +0.52 50 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 7.91 +0.55 49 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 7.37 +0.52 43 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 6.86 +0.51 40 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 6.42 +0.49 40 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 5.95 +0.48 38 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 5.48 +0.45 36 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 5.06 +0.49 36 0 725 0
29JUN26 20.00 C 4.40 4.40 4.40 4.63 +0.45 35 1 299 0
29JUN26 21.00 C 0.00 0.00 0.00 3.80 +0.44 33 0 1,026 0
29JUN26 22.00 C 0.00 0.00 0.00 3.01 +0.35 31 0 1,338 0
29JUN26 23.00 C 2.24 2.24 2.24 2.45 +0.38 32 14 1,257 0
29JUN26 24.00 C 1.83 1.86 1.83 1.91 +0.34 31 350 1,186 +350
29JUN26 25.00 C 1.46 1.48 1.42 1.46 +0.29 31 202 2,561 +119
29JUN26 26.00 C 1.03 1.19 1.03 1.10 +0.25 31 82 5,631 0
29JUN26 27.00 C 0.00 0.00 0.00 0.81 +0.20 31 0 3,981 0
29JUN26 28.00 C 0.00 0.00 0.00 0.59 +0.16 31 0 409 0
29JUN26 29.00 C 0.00 0.00 0.00 0.43 +0.14 31 0 290 0
29JUN26 30.00 C 0.00 0.00 0.00 0.30 +0.10 31 0 295 0
29JUN26 31.00 C 0.00 0.00 0.00 0.21 +0.08 31 0 290 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 +0.06 31 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.93 +0.61 68 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.45 +0.65 65 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 10.88 +0.51 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.42 +0.60 57 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.92 +0.55 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.44 +0.46 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.88 +0.54 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.37 +0.52 42 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 7.91 +0.54 41 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 7.47 +0.59 41 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 7.00 +0.52 39 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.51 +0.55 37 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 5.95 +0.48 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 5.56 +0.34 33 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 5.06 +0.36 30 0 157 0
29SEP26 20.00 C 4.00 4.00 4.00 4.70 +0.45 31 2 720 0
29SEP26 21.00 C 3.72 3.72 3.72 3.99 +0.42 31 30 184 +30
29SEP26 22.00 C 0.00 0.00 0.00 3.29 +0.36 30 0 431 0
29SEP26 23.00 C 0.00 0.00 0.00 2.70 +0.31 30 0 1,935 0
29SEP26 24.00 C 1.86 2.18 1.86 2.24 +0.30 30 148 690 +63
29SEP26 25.00 C 0.00 0.00 0.00 1.85 +0.26 30 0 411 0
29SEP26 26.00 C 0.00 0.00 0.00 1.53 +0.22 31 0 45 0
29SEP26 27.00 C 1.22 1.22 1.22 1.26 +0.19 31 5 381 0
29SEP26 28.00 C 0.00 0.00 0.00 1.02 +0.18 31 0 181 0
29SEP26 29.00 C 0.00 0.00 0.00 0.82 +0.16 31 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.64 +0.12 31 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.51 +0.11 31 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.40 +0.09 31 0 45 0
29SEP26 33.00 C 0.26 0.26 0.26 0.31 +0.07 31 100 232 +100
29SEP26 34.00 C 0.00 0.00 0.00 0.25 +0.07 31 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 +0.05 31 0 115 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.42 +0.58 49 0 59 0
30DEC26 14.50 C 0.00 0.00 0.00 9.92 +0.55 46 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 9.44 +0.46 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.88 +0.54 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.37 +0.46 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.91 +0.54 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.47 +0.39 35 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 7.00 +0.37 33 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 6.51 +0.49 31 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 6.04 +0.43 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.56 +0.34 28 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 5.33 +0.56 31 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 4.79 +0.38 28 0 85 0
30DEC26 21.00 C 0.00 0.00 0.00 4.12 +0.22 28 0 600 0
30DEC26 22.00 C 0.00 0.00 0.00 3.55 +0.35 29 0 970 0
30DEC26 23.00 C 0.00 0.00 0.00 3.09 +0.40 29 0 974 0
30DEC26 24.00 C 2.50 2.50 2.50 2.59 +0.32 29 2 1,188 +2
30DEC26 25.00 C 0.00 0.00 0.00 2.19 +0.29 29 0 1,572 0
30DEC26 26.00 C 0.00 0.00 0.00 1.85 +0.25 29 0 1,922 0
30DEC26 27.00 C 0.00 0.00 0.00 1.57 +0.21 29 0 371 0
30DEC26 28.00 C 0.00 0.00 0.00 1.34 +0.19 30 0 1,891 0
30DEC26 29.00 C 0.00 0.00 0.00 1.15 +0.21 30 0 1,350 0
30DEC26 30.00 C 0.70 0.70 0.70 0.96 +0.19 30 10 1,402 -10
30DEC26 31.00 C 0.65 0.84 0.65 0.79 +0.16 30 15 1,015 -7
30DEC26 32.00 C 0.00 0.00 0.00 0.66 +0.15 30 0 1,105 0
30DEC26 33.00 C 0.00 0.00 0.00 0.54 +0.12 30 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.45 +0.12 30 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 +0.09 30 0 127 0
30DEC26 36.00 C 0.00 0.00 0.00 0.30 +0.08 30 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 +0.06 30 0 24 0
TOTAL CALL 17,847 158,270 +3,484
06FEB26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
06FEB26 23.00 P 0.16 0.17 0.02 0.00 -0.05 0 37 733 +13
06FEB26 24.00 P 1.01 1.01 0.03 0.00 -0.52 0 863 649 -486
06FEB26 25.00 P 1.90 1.90 0.98 0.98 -0.48 0 61 0 -875
06FEB26 26.00 P 0.00 0.00 0.00 1.98 -0.44 0 0 0 -35
06FEB26 27.00 P 0.00 0.00 0.00 2.98 -0.46 0 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 3.98 -0.44 0 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 4.98 -0.46 0 0 0 0
06FEB26 30.00 P 0.00 0.00 0.00 5.98 -0.44 0 0 0 0
06FEB26 31.00 P 0.00 0.00 0.00 6.98 -0.44 0 0 0 0
06FEB26 32.00 P 0.00 0.00 0.00 7.98 -0.48 0 0 0 0
06FEB26 33.00 P 0.00 0.00 0.00 8.98 -0.44 0 0 0 0
06FEB26 34.00 P 0.00 0.00 0.00 9.98 -0.44 0 0 0 0
06FEB26 35.00 P 0.00 0.00 0.00 10.98 -0.49 0 0 0 0
06FEB26 36.00 P 0.00 0.00 0.00 11.98 -0.44 0 0 0 0
06FEB26 37.00 P 0.00 0.00 0.00 12.98 -0.47 0 0 0 0
13FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
13FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
13FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
13FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
13FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
13FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
13FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
13FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
13FEB26 21.00 P 0.02 0.03 0.02 0.01 0.00 46 58 406 +58
13FEB26 22.00 P 0.15 0.15 0.06 0.04 -0.03 42 400 766 +394
13FEB26 23.00 P 0.55 0.55 0.15 0.17 -0.11 41 660 697 +369
13FEB26 24.00 P 1.07 1.23 0.46 0.53 -0.25 41 267 235 +230
13FEB26 25.00 P 1.15 1.15 1.15 1.15 -0.38 39 21 21 +21
13FEB26 26.00 P 0.00 0.00 0.00 2.02 -0.42 40 0 0 0
13FEB26 27.00 P 0.00 0.00 0.00 3.07 -0.45 64 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 3.98 -0.45 0 0 0 0
13FEB26 29.00 P 0.00 0.00 0.00 4.99 -0.45 66 0 0 0
13FEB26 30.00 P 0.00 0.00 0.00 6.04 -0.38 96 0 0 0
13FEB26 31.00 P 0.00 0.00 0.00 6.98 -0.45 0 0 0 0
13FEB26 32.00 P 0.00 0.00 0.00 8.18 -0.39 149 0 0 0
13FEB26 33.00 P 0.00 0.00 0.00 9.03 -0.54 124 0 0 0
13FEB26 34.00 P 0.00 0.00 0.00 9.98 -0.44 0 0 0 0
13FEB26 35.00 P 0.00 0.00 0.00 10.98 -0.49 0 0 0 0
13FEB26 36.00 P 0.00 0.00 0.00 12.08 -0.34 167 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 515 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 687 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 714 0
26FEB26 19.00 P 0.03 0.03 0.03 0.01 0.00 45 50 2,749 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2,706 0
26FEB26 20.00 P 0.05 0.05 0.05 0.01 0.00 36 2 1,954 +2
26FEB26 21.00 P 0.13 0.13 0.07 0.04 -0.01 35 48 2,375 -22
26FEB26 22.00 P 0.30 0.30 0.15 0.14 -0.04 35 53 4,439 +42
26FEB26 23.00 P 0.55 0.75 0.34 0.35 -0.09 34 1,405 2,492 -712
26FEB26 24.00 P 1.34 1.34 0.70 0.75 -0.20 34 1,081 2,020 +908
26FEB26 25.00 P 1.50 1.50 1.50 1.36 -0.31 34 20 385 -20
26FEB26 26.00 P 2.17 2.17 2.17 2.11 -0.42 33 5 28 +5
26FEB26 27.00 P 0.00 0.00 0.00 3.07 -0.45 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.99 -0.56 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.99 -0.45 42 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.04 -0.38 59 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.98 -0.61 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.18 -0.39 89 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.03 -0.54 76 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.98 -0.59 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.98 -0.63 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 12.08 -0.58 102 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 12.98 -0.47 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 230 0
30MAR26 14.00 P 0.02 0.02 0.02 0.01 0.00 59 2 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,160 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,485 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2,683 0
30MAR26 18.00 P 0.06 0.06 0.06 0.02 +0.01 37 100 2,481 +100
30MAR26 18.50 P 0.07 0.07 0.07 0.03 +0.01 36 90 1,970 +18
30MAR26 19.00 P 0.09 0.09 0.09 0.04 0.00 35 10 2,526 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 2,030 0
30MAR26 20.00 P 0.18 0.18 0.18 0.10 -0.01 34 100 5,851 -100
30MAR26 21.00 P 0.30 0.30 0.21 0.22 -0.01 34 70 3,343 -10
30MAR26 22.00 P 0.62 0.62 0.37 0.41 -0.04 33 165 2,294 +98
30MAR26 23.00 P 1.05 1.05 0.70 0.72 -0.08 33 241 1,989 +154
30MAR26 24.00 P 1.60 1.60 1.20 1.18 -0.15 34 229 986 +210
30MAR26 25.00 P 0.00 0.00 0.00 1.79 -0.23 35 0 752 0
30MAR26 26.00 P 0.00 0.00 0.00 2.46 -0.32 34 0 298 0
30MAR26 27.00 P 0.00 0.00 0.00 3.30 -0.34 36 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 4.20 -0.35 38 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 5.05 -0.55 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.04 -0.41 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.98 -0.61 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.18 -0.39 58 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.03 -0.63 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.98 -0.66 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.98 -0.66 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.08 -0.58 67 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.98 -0.67 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 0.00 33 0 260 0
29APR26 18.50 P 0.00 0.00 0.00 0.06 0.00 33 0 562 0
29APR26 19.00 P 0.00 0.00 0.00 0.09 0.00 33 0 562 0
29APR26 19.50 P 0.17 0.17 0.17 0.13 -0.01 32 60 703 +15
29APR26 20.00 P 0.18 0.18 0.18 0.19 -0.01 33 5 1,356 0
29APR26 21.00 P 0.37 0.37 0.32 0.34 -0.01 32 457 2,067 +380
29APR26 22.00 P 0.65 0.65 0.65 0.58 -0.05 32 30 2,026 0
29APR26 23.00 P 0.99 0.99 0.91 0.92 -0.08 32 40 1,161 -10
29APR26 24.00 P 1.79 1.79 1.62 1.38 -0.14 32 63 1,235 +60
29APR26 25.00 P 0.00 0.00 0.00 1.98 -0.20 32 0 306 0
29APR26 26.00 P 0.00 0.00 0.00 2.70 -0.23 34 0 97 0
29APR26 27.00 P 0.00 0.00 0.00 3.49 -0.30 35 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.31 -0.34 35 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.24 -0.36 38 0 0 0
29APR26 30.00 P 6.23 6.23 6.23 6.21 -0.34 41 1 4 0
29APR26 31.00 P 0.00 0.00 0.00 7.17 -0.42 43 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.18 -0.39 47 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.13 -0.53 49 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.98 -0.66 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.98 -0.66 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.08 -0.58 55 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.98 -0.67 0 0 0 0
28MAY26 15.50 P 0.07 0.07 0.07 0.01 0.00 33 6 6 +6
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 199 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.07 0.00 32 0 153 0
28MAY26 18.50 P 0.00 0.00 0.00 0.10 0.00 31 0 200 0
28MAY26 19.00 P 0.00 0.00 0.00 0.14 0.00 31 0 214 0
28MAY26 19.50 P 0.26 0.26 0.24 0.19 -0.01 31 106 726 +106
28MAY26 20.00 P 0.26 0.27 0.26 0.27 0.00 31 161 310 +160
28MAY26 21.00 P 0.00 0.00 0.00 0.43 -0.03 30 0 251 0
28MAY26 22.00 P 0.88 0.89 0.69 0.70 -0.05 30 1,740 1,816 +1,540
28MAY26 23.00 P 1.38 1.38 1.37 1.06 -0.08 30 1,130 1,580 +1,030
28MAY26 24.00 P 1.53 1.53 1.53 1.53 -0.14 30 2 224 -2
28MAY26 25.00 P 0.00 0.00 0.00 2.11 -0.20 31 0 49 0
28MAY26 26.00 P 0.00 0.00 0.00 2.79 -0.28 31 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 3.49 -0.39 31 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.44 -0.21 34 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.32 -0.28 36 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.21 -0.44 36 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.17 -0.42 38 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.18 -0.47 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.13 -0.53 43 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.02 -0.62 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.98 -0.66 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.08 -0.58 49 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.98 -0.67 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 31 0 64 0
29JUN26 16.00 P 0.14 0.14 0.14 0.03 0.00 30 50 211 -26
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 31 0 1,261 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 0.00 30 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 841 0
29JUN26 18.00 P 0.20 0.20 0.20 0.15 0.00 31 10 1,430 0
29JUN26 18.50 P 0.23 0.23 0.23 0.20 0.00 31 30 1,440 -6
29JUN26 19.00 P 0.31 0.31 0.31 0.27 0.00 31 30 2,213 0
29JUN26 19.50 P 0.00 0.00 0.00 0.34 -0.01 30 0 1,818 0
29JUN26 20.00 P 0.42 0.42 0.42 0.43 -0.02 30 100 1,413 +85
29JUN26 21.00 P 0.00 0.00 0.00 0.69 -0.03 30 0 673 0
29JUN26 22.00 P 0.00 0.00 0.00 1.02 -0.06 30 0 621 0
29JUN26 23.00 P 0.00 0.00 0.00 1.45 -0.08 30 2,000 2,529 +2,000
29JUN26 24.00 P 1.87 1.95 1.87 1.95 -0.13 29 391 579 +305
29JUN26 25.00 P 0.00 0.00 0.00 2.54 -0.17 29 0 421 0
29JUN26 26.00 P 0.00 0.00 0.00 3.20 -0.21 29 0 272 0
29JUN26 27.00 P 0.00 0.00 0.00 3.93 -0.26 28 0 76 0
29JUN26 28.00 P 0.00 0.00 0.00 4.71 -0.32 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.57 -0.31 26 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 6.71 -0.06 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.49 -0.28 30 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 8.19 -0.46 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.20 -0.46 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.19 -0.45 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.08 -0.66 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.08 -0.64 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.08 -0.57 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 31 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 0.00 32 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 130 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 0.00 31 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 467 0
29SEP26 17.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 336 0
29SEP26 17.50 P 0.00 0.00 0.00 0.27 -0.02 31 0 620 0
29SEP26 18.00 P 0.00 0.00 0.00 0.34 -0.02 31 0 2,787 0
29SEP26 18.50 P 0.00 0.00 0.00 0.43 -0.02 31 0 639 0
29SEP26 19.00 P 0.67 0.67 0.67 0.52 -0.03 31 1 436 -1
29SEP26 19.50 P 0.00 0.00 0.00 0.63 -0.04 30 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.75 -0.06 30 0 651 0
29SEP26 21.00 P 0.00 0.00 0.00 1.06 -0.08 30 0 1,055 0
29SEP26 22.00 P 0.00 0.00 0.00 1.48 -0.10 31 0 641 0
29SEP26 23.00 P 0.00 0.00 0.00 1.97 -0.12 31 0 574 0
29SEP26 24.00 P 0.00 0.00 0.00 2.53 -0.16 31 0 341 0
29SEP26 25.00 P 3.68 3.68 3.62 3.16 -0.20 32 120 763 +90
29SEP26 26.00 P 0.00 0.00 0.00 3.84 -0.23 32 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 4.57 -0.27 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.33 -0.31 33 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 6.19 -0.31 34 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 7.05 -0.25 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 7.90 -0.40 35 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 8.85 -0.18 36 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 9.81 -0.40 38 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 10.77 -0.21 39 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.58 -0.37 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.50 -0.38 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.47 -0.46 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 127 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 0.00 30 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 0.00 30 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 0.00 30 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 0.00 30 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 -0.02 30 0 192 0
30DEC26 18.00 P 0.60 0.60 0.50 0.48 -0.02 30 48 333 +18
30DEC26 18.50 P 0.00 0.00 0.00 0.58 -0.01 30 0 263 0
30DEC26 19.00 P 0.68 0.68 0.68 0.70 -0.01 30 2 477 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.82 -0.04 29 0 70 0
30DEC26 20.00 P 0.97 0.97 0.97 0.97 -0.03 29 1 3,107 -1
30DEC26 21.00 P 1.30 1.30 1.30 1.30 -0.08 29 1 625 0
30DEC26 22.00 P 0.00 0.00 0.00 1.72 -0.11 30 0 681 0
30DEC26 23.00 P 2.51 2.51 2.51 2.23 -0.14 30 2 635 +2
30DEC26 24.00 P 2.80 2.80 2.80 2.80 -0.15 30 3 887 0
30DEC26 25.00 P 0.00 0.00 0.00 3.44 -0.15 31 0 412 0
30DEC26 26.00 P 0.00 0.00 0.00 4.10 -0.18 31 0 61 0
30DEC26 27.00 P 0.00 0.00 0.00 4.83 -0.19 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.58 -0.24 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.39 -0.26 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.23 -0.28 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.10 -0.20 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.97 -0.36 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.83 -0.38 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.83 -0.33 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.75 -0.23 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.65 -0.30 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.59 -0.38 36 0 0 0
TOTAL PUT 12,628 118,368 +6,115
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 0.00 407 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.19 0.00 245 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.14 0.00 160 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.09 0.00 101 0 10 0
30MAR26 0.25 C 0.05 0.05 0.05 0.07 0.00 134 11 111 +11
30MAR26 0.30 C 0.03 0.03 0.03 0.05 0.00 136 24 1,043 +24
30MAR26 0.35 C 0.00 0.00 0.00 0.02 -0.01 99 0 1,354 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 -0.01 94 0 1,377 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 112 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 127 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 140 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 152 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 162 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 171 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 180 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 188 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 208 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 214 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 219 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 224 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 229 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.24 0.00 243 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.19 0.00 145 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.15 0.00 126 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.12 0.00 124 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.09 -0.01 112 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.07 -0.01 110 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.06 -0.01 117 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.05 0.00 118 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.04 0.00 117 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.03 0.00 112 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.02 0.00 104 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 103 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 108 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 0.00 117 0 0 0
TOTAL CALL 35 5,258 +35
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 407 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 -0.01 104 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.03 0.00 110 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.06 0.00 115 0 299 0
30MAR26 0.35 P 0.00 0.00 0.00 0.10 0.00 126 0 1,362 0
30MAR26 0.40 P 0.00 0.00 0.00 0.14 0.00 127 0 1,568 0
30MAR26 0.45 P 0.00 0.00 0.00 0.18 -0.01 116 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.23 -0.01 132 0 649 0
30MAR26 0.55 P 0.00 0.00 0.00 0.28 0.00 146 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.33 0.00 158 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.38 0.00 169 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.43 0.00 179 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 0.00 246 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.03 -0.01 107 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.06 -0.01 116 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.09 -0.01 114 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.13 0.00 121 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.16 -0.01 109 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.20 -0.01 107 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.25 0.00 119 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.29 -0.01 112 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.34 0.00 120 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.38 -0.01 107 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.43 -0.01 113 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.48 0.00 119 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.53 0.00 124 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
TOTAL PUT 0 7,745 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 14.41
26FEB26 8.75 C 0.00 0.00 0.00 5.81 -0.29 150 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.44 -0.30 95 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.21 -0.29 103 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.96 -0.29 97 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.71 -0.29 92 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.46 -0.29 86 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.96 -0.29 76 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.53 -0.20 85 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.99 -0.36 65 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.47 -0.27 51 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.99 -0.27 45 0 381 0
26FEB26 13.00 C 1.52 1.52 1.52 1.52 -0.26 40 5 284 -5
26FEB26 13.50 C 1.10 1.19 1.10 1.07 -0.26 35 63 444 -16
26FEB26 14.00 C 0.77 0.78 0.75 0.71 -0.22 34 55 458 +40
26FEB26 14.50 C 0.49 0.49 0.43 0.44 -0.18 35 125 569 -82
26FEB26 15.00 C 0.25 0.28 0.25 0.25 -0.13 35 61 674 -44
26FEB26 15.50 C 0.16 0.16 0.16 0.13 -0.10 35 2 169 +2
26FEB26 16.00 C 0.10 0.10 0.10 0.06 -0.07 34 2 278 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.04 35 0 122 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 112 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.81 -0.29 89 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.49 -0.27 70 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.23 -0.29 63 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.08 -0.19 80 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.84 -0.18 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.54 -0.23 65 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.98 -0.30 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.53 -0.25 49 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 3.08 -0.27 49 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.56 -0.35 39 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 2.15 -0.21 40 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.73 -0.28 38 0 161 0
30MAR26 13.50 C 1.38 1.38 1.38 1.33 -0.20 35 2 133 +2
30MAR26 14.00 C 0.00 0.00 0.00 1.02 -0.19 35 0 124 0
30MAR26 14.50 C 0.82 0.82 0.76 0.76 -0.17 35 20 112 +4
30MAR26 15.00 C 0.59 0.61 0.57 0.57 -0.13 36 43 198 +11
30MAR26 15.50 C 0.42 0.43 0.42 0.40 -0.13 36 27 142 +14
30MAR26 16.00 C 0.30 0.30 0.30 0.27 -0.10 35 10 439 0
30MAR26 16.50 C 0.00 0.00 0.00 0.18 -0.08 35 0 322 0
30MAR26 17.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 132 0
30MAR26 17.50 C 0.12 0.12 0.12 0.08 -0.04 36 24 201 +24
30MAR26 18.00 C 0.08 0.08 0.08 0.05 -0.03 36 5 59 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.81 -0.29 68 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.52 -0.25 58 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.29 -0.26 58 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.08 -0.21 61 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.84 -0.28 59 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.54 -0.26 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.12 -0.16 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.57 -0.26 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.15 -0.20 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.70 -0.21 40 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.27 -0.20 38 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.78 -0.27 32 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.50 -0.22 34 0 229 0
29APR26 14.00 C 1.24 1.24 1.24 1.21 -0.19 35 15 228 +15
29APR26 14.50 C 0.00 0.00 0.00 0.96 -0.18 35 0 241 0
29APR26 15.00 C 0.76 0.76 0.76 0.76 -0.15 35 6 384 0
29APR26 15.50 C 0.63 0.63 0.63 0.58 -0.15 35 2 97 +2
29APR26 16.00 C 0.00 0.00 0.00 0.43 -0.15 35 0 122 0
29APR26 16.50 C 0.00 0.00 0.00 0.32 -0.12 35 0 45 0
29APR26 17.00 C 0.00 0.00 0.00 0.24 -0.09 35 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 0.17 -0.08 35 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.12 -0.06 34 0 16 0
29APR26 18.50 C 0.00 0.00 0.00 0.09 -0.04 35 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.08 -0.24 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.84 -0.28 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.65 -0.18 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.12 -0.16 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.69 -0.16 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.23 -0.14 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.80 -0.12 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.35 -0.32 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.03 -0.14 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.65 -0.19 34 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.36 -0.19 34 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 1.12 -0.17 34 0 27 0
28MAY26 15.00 C 0.00 0.00 0.00 0.92 -0.15 35 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.73 -0.15 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.58 -0.15 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.45 -0.13 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.35 -0.11 34 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.27 -0.09 34 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.20 -0.08 34 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.15 -0.06 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.12 -0.04 35 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 5.81 -0.31 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.56 -0.29 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.32 -0.35 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.10 -0.29 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.86 -0.26 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.65 -0.18 46 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.12 -0.28 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.69 -0.19 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.24 -0.21 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.82 -0.17 35 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.44 -0.23 35 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 2.11 -0.15 35 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.78 -0.21 35 0 50 0
29JUN26 14.00 C 0.00 0.00 0.00 1.50 -0.21 35 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 1.25 -0.19 35 0 58 0
29JUN26 15.00 C 0.00 0.00 0.00 1.03 -0.19 34 0 143 0
29JUN26 15.50 C 0.00 0.00 0.00 0.84 -0.18 34 0 46 0
29JUN26 16.00 C 0.75 0.75 0.75 0.68 -0.16 34 1 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.54 -0.14 34 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.43 -0.13 34 0 43 0
29JUN26 17.50 C 0.00 0.00 0.00 0.34 -0.11 34 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 -0.09 34 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 -0.08 34 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 -0.07 34 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 -0.05 34 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.81 -0.33 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.56 -0.29 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.32 -0.35 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.10 -0.29 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.86 -0.27 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.65 -0.24 39 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.16 -0.28 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.72 -0.19 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.32 -0.30 34 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.91 -0.26 33 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.56 -0.24 33 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 2.25 -0.23 33 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.96 -0.23 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.71 -0.22 33 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.50 -0.18 34 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.31 -0.16 34 0 8 0
29SEP26 15.50 C 1.15 1.15 1.15 1.13 -0.15 34 1 15 -1
29SEP26 16.00 C 0.00 0.00 0.00 0.99 -0.13 35 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.87 -0.12 35 0 17 0
29SEP26 17.00 C 0.00 0.00 0.00 0.75 -0.12 35 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.64 -0.12 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.55 -0.10 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 -0.10 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.39 -0.09 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 -0.08 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.82 -0.32 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.59 -0.26 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.32 -0.35 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.10 -0.29 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.86 -0.29 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.65 -0.27 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.18 -0.26 31 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.75 -0.29 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.40 -0.24 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.03 -0.25 31 0 83 0
30DEC26 12.50 C 0.00 0.00 0.00 2.72 -0.24 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.44 -0.22 32 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 2.18 -0.20 32 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.94 -0.20 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.72 -0.18 32 0 9 0
30DEC26 15.00 C 0.00 0.00 0.00 1.52 -0.18 32 0 23 0
30DEC26 15.50 C 0.00 0.00 0.00 1.35 -0.16 32 0 71 0
30DEC26 16.00 C 1.20 1.20 1.20 1.19 -0.16 33 1 56 +1
30DEC26 16.50 C 0.00 0.00 0.00 1.08 -0.11 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.95 -0.15 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 -0.11 34 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 -0.12 34 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 -0.10 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 -0.09 34 0 0 0
TOTAL CALL 470 10,230 -33
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 407 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 750 0
26FEB26 13.00 P 0.07 0.07 0.07 0.06 +0.02 36 15 1,050 0
26FEB26 13.50 P 0.15 0.15 0.13 0.13 +0.03 34 8 628 0
26FEB26 14.00 P 0.28 0.28 0.26 0.27 +0.06 34 5 270 +3
26FEB26 14.50 P 0.51 0.51 0.51 0.49 +0.10 33 2 199 -2
26FEB26 15.00 P 0.00 0.00 0.00 0.82 +0.16 35 0 19 0
26FEB26 15.50 P 0.00 0.00 0.00 1.20 +0.19 34 0 26 0
26FEB26 16.00 P 0.00 0.00 0.00 1.66 +0.25 38 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.10 +0.24 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.59 +0.28 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.09 +0.32 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.59 +0.32 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.09 +0.29 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.59 +0.25 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 224 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 209 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 445 0
30MAR26 12.50 P 0.12 0.12 0.12 0.13 +0.03 35 2 359 0
30MAR26 13.00 P 0.21 0.21 0.21 0.22 +0.04 35 5 414 0
30MAR26 13.50 P 0.00 0.00 0.00 0.35 +0.06 34 0 117 0
30MAR26 14.00 P 0.55 0.55 0.55 0.54 +0.09 35 10 134 0
30MAR26 14.50 P 0.00 0.00 0.00 0.79 +0.12 35 0 33 0
30MAR26 15.00 P 0.00 0.00 0.00 1.09 +0.17 35 0 15 0
30MAR26 15.50 P 1.38 1.38 1.38 1.44 +0.18 36 10 17 +10
30MAR26 16.00 P 0.00 0.00 0.00 1.82 +0.20 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.20 +0.17 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.74 +0.33 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.15 +0.23 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.60 +0.25 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.11 +0.31 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.59 +0.25 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.09 +0.18 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.63 +0.22 54 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 35 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 0.00 34 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 189 0
29APR26 12.50 P 0.00 0.00 0.00 0.22 +0.03 34 0 770 0
29APR26 13.00 P 0.00 0.00 0.00 0.33 +0.04 34 0 32 0
29APR26 13.50 P 0.49 0.49 0.49 0.49 +0.06 34 10 230 0
29APR26 14.00 P 0.00 0.00 0.00 0.69 +0.08 34 0 356 0
29APR26 14.50 P 0.98 0.98 0.98 0.94 +0.09 34 10 228 +10
29APR26 15.00 P 0.00 0.00 0.00 1.24 +0.12 34 0 263 0
29APR26 15.50 P 0.00 0.00 0.00 1.58 +0.15 35 0 16 0
29APR26 16.00 P 0.00 0.00 0.00 1.87 +0.07 32 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.25 +0.07 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.74 +0.16 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.18 +0.16 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.67 +0.20 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.24 +0.30 45 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.61 +0.18 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 6 0
28MAY26 11.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.20 +0.03 34 0 29 0
28MAY26 12.50 P 0.28 0.28 0.28 0.30 +0.04 33 2 34 +2
28MAY26 13.00 P 0.00 0.00 0.00 0.44 +0.06 34 0 11 0
28MAY26 13.50 P 0.00 0.00 0.00 0.61 +0.08 33 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.82 +0.09 33 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 1.07 +0.11 34 0 17 0
28MAY26 15.00 P 0.00 0.00 0.00 1.38 +0.14 34 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 1.74 +0.19 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.04 +0.13 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.43 +0.15 34 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.74 +0.06 30 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.20 +0.10 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.74 +0.20 37 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.24 +0.26 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.65 +0.22 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 +0.03 34 0 80 0
29JUN26 12.00 P 0.00 0.00 0.00 0.31 +0.03 33 0 389 0
29JUN26 12.50 P 0.00 0.00 0.00 0.44 +0.04 33 0 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.61 +0.06 33 0 129 0
29JUN26 13.50 P 0.00 0.00 0.00 0.80 +0.07 33 0 192 0
29JUN26 14.00 P 0.00 0.00 0.00 1.03 +0.09 33 0 176 0
29JUN26 14.50 P 0.00 0.00 0.00 1.29 +0.11 32 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 1.58 +0.12 32 0 13 0
29JUN26 15.50 P 0.00 0.00 0.00 1.96 +0.16 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.31 +0.24 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.68 +0.18 33 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.09 +0.25 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.46 +0.19 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.94 +0.20 34 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.37 +0.22 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.84 +0.25 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.29 +0.24 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.01 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.01 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 +0.03 34 0 302 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 +0.04 34 0 410 0
29SEP26 12.00 P 0.00 0.00 0.00 0.56 +0.05 34 0 455 0
29SEP26 12.50 P 0.00 0.00 0.00 0.74 +0.08 34 0 252 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 +0.10 35 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 +0.11 35 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.44 +0.12 35 0 139 0
29SEP26 14.50 P 1.69 1.69 1.68 1.71 +0.12 35 34 32 +17
29SEP26 15.00 P 0.00 0.00 0.00 2.03 +0.14 36 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.36 +0.16 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.71 +0.18 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.08 +0.19 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.47 +0.21 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.87 +0.21 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.29 +0.23 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.72 +0.24 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.17 +0.26 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.62 +0.26 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.01 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 +0.02 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 +0.04 33 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 +0.04 33 0 14 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 +0.04 33 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 +0.05 33 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.90 +0.09 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 +0.07 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.35 +0.11 34 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 +0.12 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.90 +0.14 34 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.20 +0.15 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.53 +0.17 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.87 +0.18 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.24 +0.20 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.61 +0.20 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.01 +0.22 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.42 +0.23 36 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.84 +0.24 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.27 +0.25 37 0 0 0
TOTAL PUT 113 12,503 +40
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$ 13.94
26FEB26 9.25 C 0.00 0.00 0.00 4.70 -0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.54 +0.06 109 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.21 -0.02 64 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.96 -0.02 59 0 3 0
26FEB26 10.50 C 0.00 0.00 0.00 3.46 -0.02 50 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.96 0.00 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.53 +0.07 60 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.94 -0.03 0 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.44 -0.04 0 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.98 -0.03 20 0 17 0
26FEB26 13.50 C 0.53 0.53 0.53 0.58 -0.03 22 1 307 +1
26FEB26 14.00 C 0.24 0.28 0.24 0.29 -0.04 23 12 1,150 -12
26FEB26 14.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 562 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 262 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 27 0 138 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.22 0.00 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.97 0.00 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.72 +0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.47 0.00 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.23 +0.01 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.98 +0.01 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.73 0.00 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.54 +0.06 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.23 0.00 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.96 -0.02 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.46 -0.03 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.99 -0.01 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.53 +0.02 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.02 -0.03 26 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.58 -0.02 26 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.18 -0.02 27 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.83 -0.04 26 0 563 0
30MAR26 14.00 C 0.00 0.00 0.00 0.56 -0.02 26 0 252 0
30MAR26 14.50 C 0.00 0.00 0.00 0.36 -0.01 26 0 86 0
30MAR26 15.00 C 0.22 0.22 0.22 0.23 0.00 27 2 206 0
30MAR26 15.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 208 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 +0.01 28 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 36 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 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.75 0.00 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.54 +0.03 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.23 -0.03 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.01 0.00 31 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.01 -0.04 16 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.54 -0.06 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.10 -0.03 26 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.74 +0.02 30 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.30 -0.03 26 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 0.98 -0.02 26 0 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.70 0.00 26 0 38 0
29APR26 14.50 C 0.00 0.00 0.00 0.50 -0.01 26 0 76 0
29APR26 15.00 C 0.00 0.00 0.00 0.34 0.00 26 0 71 0
29APR26 15.50 C 0.00 0.00 0.00 0.23 0.00 26 0 21 0
29APR26 16.00 C 0.00 0.00 0.00 0.15 0.00 26 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.06 0.00 27 0 2 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 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 4.54 +0.02 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.23 -0.04 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.01 -0.02 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.53 -0.04 14 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.05 -0.03 22 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.62 0.00 27 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.17 -0.05 26 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.78 -0.03 26 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.42 -0.02 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.12 0.00 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.86 +0.01 27 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.66 +0.02 27 0 2 0
28MAY26 15.00 C 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.35 +0.01 27 0 20 0
28MAY26 16.00 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.13 +0.01 28 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 0.00 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.27 +0.05 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.02 +0.03 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.77 +0.02 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.54 +0.02 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.25 -0.02 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.02 -0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.53 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.06 -0.02 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.62 0.00 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.21 -0.01 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.87 +0.02 30 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.45 -0.01 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.15 -0.06 27 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 0.88 -0.07 27 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 -0.07 27 0 35 0
29JUN26 15.00 C 0.00 0.00 0.00 0.51 -0.04 27 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 -0.03 27 0 58 0
29JUN26 16.00 C 0.25 0.25 0.25 0.28 -0.03 27 2 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.27 +0.03 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.02 +0.02 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.80 +0.04 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.56 +0.03 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.25 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.02 -0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.55 -0.05 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.10 -0.03 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.67 -0.04 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.28 -0.02 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.95 -0.07 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.67 -0.04 28 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.38 -0.06 27 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.16 0.00 28 0 383 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 -0.04 28 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 -0.03 28 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 0.00 28 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 0.00 28 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 0.00 28 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 0.00 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 0.00 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.80 +0.04 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.56 +0.03 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.31 +0.02 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.08 +0.02 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.64 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.22 +0.05 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.83 -0.06 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.41 -0.13 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.10 -0.13 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.82 -0.12 26 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.57 -0.12 27 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.35 -0.11 27 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 -0.11 27 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 0.98 -0.10 27 0 11 0
30DEC26 15.50 C 0.00 0.00 0.00 0.83 -0.07 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 -0.06 27 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.06 27 0 34 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.06 27 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.04 27 0 20 0
TOTAL CALL 17 7,559 -11
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 82 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 218 0
26FEB26 13.00 P 0.07 0.07 0.05 0.04 -0.01 24 3 642 +2
26FEB26 13.50 P 0.00 0.00 0.00 0.14 0.00 24 0 1,083 0
26FEB26 14.00 P 0.00 0.00 0.00 0.35 0.00 25 0 650 0
26FEB26 14.50 P 0.00 0.00 0.00 0.69 +0.01 26 0 258 0
26FEB26 15.00 P 0.00 0.00 0.00 1.12 +0.01 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.61 +0.02 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.11 +0.04 44 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.61 +0.04 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.61 +0.04 63 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.11 +0.04 70 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.61 +0.04 75 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.12 +0.05 83 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 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 44 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 29 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 410 0
30MAR26 12.50 P 0.14 0.14 0.14 0.10 +0.01 27 1 464 -1
30MAR26 13.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 640 0
30MAR26 13.50 P 0.46 0.46 0.46 0.37 +0.03 28 5 1,444 0
30MAR26 14.00 P 0.00 0.00 0.00 0.61 +0.06 28 0 404 0
30MAR26 14.50 P 0.96 0.96 0.96 0.91 +0.03 29 1 19 0
30MAR26 15.00 P 0.00 0.00 0.00 1.27 +0.03 29 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.70 +0.06 31 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.14 +0.02 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.62 +0.04 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.61 +0.04 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.11 +0.04 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.61 +0.04 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.12 +0.05 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.56 -0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.06 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 33 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 0.05 +0.01 28 0 10 0
29APR26 12.00 P 0.00 0.00 0.00 0.09 0.00 27 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 51 0
29APR26 13.00 P 0.00 0.00 0.00 0.30 +0.01 27 0 419 0
29APR26 13.50 P 0.48 0.48 0.48 0.48 +0.02 27 1 417 +1
29APR26 14.00 P 0.00 0.00 0.00 0.72 +0.02 27 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 1.02 +0.03 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.37 +0.03 28 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.77 +0.13 29 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.20 +0.03 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.62 0.00 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.10 +0.01 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.61 +0.03 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.11 +0.04 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.61 +0.04 41 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 0.03 +0.01 29 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 0.10 +0.01 29 0 4 0
28MAY26 12.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.28 +0.02 28 0 45 0
28MAY26 13.00 P 0.00 0.00 0.00 0.42 +0.02 28 0 50 0
28MAY26 13.50 P 0.67 0.67 0.67 0.62 +0.03 28 6 24 +6
28MAY26 14.00 P 0.00 0.00 0.00 0.87 +0.04 29 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.16 +0.03 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.50 +0.04 29 0 3 0
28MAY26 15.50 P 0.00 0.00 0.00 1.88 +0.04 30 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.28 +0.02 30 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 2.73 +0.03 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.20 +0.03 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.68 +0.02 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.14 +0.01 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.66 +0.06 40 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 0.00 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 1,661 0
29JUN26 12.50 P 0.50 0.50 0.50 0.44 -0.01 28 2 57 +2
29JUN26 13.00 P 0.00 0.00 0.00 0.63 -0.03 28 0 98 0
29JUN26 13.50 P 0.00 0.00 0.00 0.87 0.00 28 0 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.15 +0.01 28 0 159 0
29JUN26 14.50 P 1.44 1.44 1.44 1.47 +0.03 29 2 210 +2
29JUN26 15.00 P 0.00 0.00 0.00 1.82 +0.03 29 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.19 +0.03 29 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.63 +0.07 30 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.07 +0.07 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.53 +0.07 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.00 +0.07 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.48 +0.08 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.95 +0.05 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.43 +0.06 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.92 +0.05 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.41 +0.05 42 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 29 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 0.00 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 0.00 29 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 16 0
29SEP26 11.50 P 0.00 0.00 0.00 0.38 +0.01 29 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.52 +0.01 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 +0.01 29 0 89 0
29SEP26 13.00 P 0.00 0.00 0.00 0.91 +0.04 29 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.16 +0.05 29 0 217 0
29SEP26 14.00 P 1.58 1.58 1.58 1.44 +0.06 30 61 93 +56
29SEP26 14.50 P 0.00 0.00 0.00 1.75 +0.07 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.09 +0.08 30 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.45 +0.09 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.85 +0.02 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.26 +0.02 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.69 +0.02 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.13 +0.02 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.59 +0.02 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.06 +0.02 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.54 +0.02 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.02 28 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.02 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 -0.03 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 -0.04 28 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 -0.04 28 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.63 -0.05 28 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 0.82 -0.03 28 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.04 -0.02 28 0 93 0
30DEC26 13.50 P 0.00 0.00 0.00 1.29 -0.05 28 0 76 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 -0.01 28 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.88 +0.01 29 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.21 +0.02 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.57 -0.04 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.95 -0.04 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.35 -0.04 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 -0.03 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.20 -0.03 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.59 -0.08 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.06 -0.06 31 0 0 0
TOTAL PUT 82 14,040 +68
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$ 12.57
26FEB26 8.25 C 0.00 0.00 0.00 4.32 -0.18 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.07 -0.18 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.82 -0.18 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.57 -0.18 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.32 -0.19 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.07 -0.19 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.83 -0.18 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.58 -0.18 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.08 -0.16 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.59 -0.17 25 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.10 -0.20 22 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.65 -0.13 22 0 169 0
26FEB26 12.50 C 0.27 0.30 0.27 0.28 -0.13 19 8 940 +2
26FEB26 13.00 C 0.09 0.10 0.09 0.09 -0.08 20 14 1,320 -4
26FEB26 13.50 C 0.00 0.00 0.00 0.02 -0.03 20 0 138 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.07 -0.20 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.94 -0.08 106 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.57 -0.20 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.32 -0.20 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.10 -0.17 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.92 -0.10 80 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.62 -0.15 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.42 -0.10 71 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.20 -0.07 72 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.91 -0.12 60 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.57 -0.21 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.36 -0.23 33 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.10 -0.24 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.89 -0.14 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.62 -0.18 30 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.13 -0.17 27 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.66 -0.13 26 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.21 -0.20 24 0 22 0
30MAR26 12.00 C 0.81 0.81 0.81 0.82 -0.13 24 15 532 +15
30MAR26 12.50 C 0.55 0.55 0.55 0.51 -0.12 23 15 260 +15
30MAR26 13.00 C 0.28 0.28 0.28 0.32 -0.07 25 22 374 +22
30MAR26 13.50 C 0.00 0.00 0.00 0.17 -0.06 24 0 283 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 168 0
30MAR26 14.50 C 0.05 0.05 0.05 0.04 -0.03 25 15 112 +15
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.91 -0.12 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.61 -0.17 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.36 -0.23 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.11 -0.23 26 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.89 -0.14 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.62 -0.18 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.14 -0.16 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.67 -0.15 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.24 -0.17 26 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.86 -0.10 25 0 79 0
29APR26 12.50 C 0.63 0.63 0.63 0.56 -0.10 25 15 1,249 +15
29APR26 13.00 C 0.00 0.00 0.00 0.34 -0.08 24 0 176 0
29APR26 13.50 C 0.00 0.00 0.00 0.21 -0.05 25 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.91 -0.12 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.61 -0.17 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.36 -0.23 29 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.11 -0.23 25 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.89 -0.14 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.62 -0.18 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.18 -0.12 32 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.67 -0.15 25 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.25 -0.16 24 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.91 -0.12 25 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.62 -0.10 25 0 46 0
28MAY26 13.00 C 0.40 0.40 0.40 0.41 -0.09 25 1 145 +1
28MAY26 13.50 C 0.00 0.00 0.00 0.27 -0.06 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.17 -0.06 25 0 300 0
28MAY26 14.50 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.92 -0.10 63 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.62 -0.15 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.42 -0.10 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.20 -0.08 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.91 -0.12 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.61 -0.17 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.36 -0.23 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.11 -0.23 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.89 -0.14 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.62 -0.18 26 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.18 -0.19 30 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.71 -0.11 26 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.28 -0.13 24 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.97 -0.10 25 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.68 -0.10 24 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.48 -0.09 24 0 716 0
29JUN26 13.50 C 0.00 0.00 0.00 0.35 -0.06 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 -0.04 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.62 -0.15 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.42 -0.10 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.20 -0.08 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.91 -0.12 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.61 -0.17 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.37 -0.22 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.16 -0.18 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.89 -0.14 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.64 -0.16 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.18 -0.19 24 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.77 -0.13 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.43 -0.13 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.15 -0.11 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.92 -0.10 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.73 -0.08 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.57 -0.07 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 -0.06 25 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 -0.05 25 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 -0.04 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.20 -0.08 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.91 -0.12 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.64 -0.14 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.37 -0.22 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.16 -0.18 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.91 -0.15 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.64 -0.16 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.22 -0.15 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.88 -0.13 23 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.59 -0.11 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.33 -0.10 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.10 -0.09 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 -0.08 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.74 -0.07 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.60 -0.06 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 -0.06 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 -0.04 25 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.05 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
TOTAL CALL 105 10,469 +81
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 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 67 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 220 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1,693 0
26FEB26 12.00 P 0.10 0.10 0.08 0.05 0.00 20 15 559 0
26FEB26 12.50 P 0.22 0.22 0.22 0.19 +0.02 19 4 379 -4
26FEB26 13.00 P 0.56 0.56 0.56 0.52 +0.09 21 3 280 0
26FEB26 13.50 P 0.00 0.00 0.00 0.96 +0.13 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.45 +0.15 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.94 +0.18 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.45 +0.19 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.95 +0.14 52 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.45 +0.09 59 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.95 +0.08 65 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.45 +0.06 71 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.95 +0.05 76 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 65 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 58 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 51 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 342 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 25 0 123 0
30MAR26 11.50 P 0.13 0.13 0.13 0.10 +0.01 25 6 252 +6
30MAR26 12.00 P 0.25 0.25 0.25 0.22 +0.03 25 50 429 +50
30MAR26 12.50 P 0.43 0.43 0.43 0.42 +0.05 25 12 372 0
30MAR26 13.00 P 0.73 0.77 0.70 0.71 +0.08 25 33 489 +33
30MAR26 13.50 P 0.00 0.00 0.00 1.08 +0.10 26 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 1.52 +0.22 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.99 +0.15 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.47 +0.16 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.96 +0.15 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.46 +0.10 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.96 +0.09 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.46 +0.07 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.95 +0.05 51 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 183 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
29APR26 11.50 P 0.28 0.28 0.28 0.30 +0.05 26 40 119 +40
29APR26 12.00 P 0.00 0.00 0.00 0.50 +0.06 26 0 108 0
29APR26 12.50 P 0.00 0.00 0.00 0.77 +0.08 26 0 1,195 0
29APR26 13.00 P 0.00 0.00 0.00 1.12 +0.11 27 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.48 +0.12 25 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.93 +0.13 27 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.37 +0.10 27 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.85 +0.13 28 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.34 +0.11 30 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.83 +0.11 32 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.31 +0.10 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.86 +0.14 44 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.38 +0.26 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.22 +0.02 25 0 20 0
28MAY26 11.50 P 0.37 0.37 0.37 0.37 +0.03 25 2 13 +2
28MAY26 12.00 P 0.00 0.00 0.00 0.58 +0.05 25 0 18 0
28MAY26 12.50 P 0.00 0.00 0.00 0.85 +0.06 26 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 1.20 +0.10 27 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.55 +0.11 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.96 +0.08 26 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.42 +0.10 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.89 +0.11 29 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.38 +0.12 31 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.88 +0.15 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.36 +0.14 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.86 +0.14 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 0.00 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.03 25 0 1,630 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 +0.04 25 0 1,500 0
29JUN26 12.00 P 0.64 0.64 0.64 0.65 +0.07 25 100 380 +20
29JUN26 12.50 P 0.00 0.00 0.00 0.93 +0.08 26 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 1.25 +0.08 26 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.63 +0.10 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.05 +0.13 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.48 +0.13 28 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.93 +0.14 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.39 +0.11 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.88 +0.13 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.36 +0.13 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.86 +0.14 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.38 +0.16 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.01 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.02 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.02 26 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 +0.02 26 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 +0.03 26 0 67 0
29SEP26 11.50 P 0.00 0.00 0.00 0.64 +0.05 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.87 +0.06 26 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 +0.07 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.46 +0.09 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.81 +0.10 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 +0.11 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.61 +0.13 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.05 +0.14 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.51 +0.15 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.98 +0.16 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.47 +0.17 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.96 +0.16 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.47 +0.17 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 0.00 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.02 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.01 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 +0.02 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 +0.03 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.75 +0.05 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.99 +0.07 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.26 +0.08 26 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.57 +0.09 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.91 +0.11 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.28 +0.11 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.68 +0.12 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.11 +0.14 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.55 +0.14 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.02 +0.16 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.49 +0.16 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.98 +0.16 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.48 +0.18 34 0 0 0
TOTAL PUT 265 18,473 +147
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$ 5.35
26FEB26 2.90 C 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.06 +0.03 95 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.96 +0.03 89 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.86 +0.03 84 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.76 +0.03 78 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.66 +0.03 73 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.56 +0.03 68 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.46 +0.03 63 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.35 0.00 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.16 +0.03 49 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.05 0.00 0 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 0.96 +0.03 40 0 148 0
26FEB26 4.50 C 0.00 0.00 0.00 0.86 +0.04 36 0 1,105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.75 +0.01 0 0 818 0
26FEB26 4.70 C 0.00 0.00 0.00 0.66 +0.05 27 0 300 0
26FEB26 4.80 C 0.00 0.00 0.00 0.55 +0.02 0 0 1,479 0
26FEB26 4.90 C 0.45 0.45 0.45 0.46 +0.01 19 1 878 -1
26FEB26 5.00 C 0.00 0.00 0.00 0.37 +0.02 22 0 1,456 0
26FEB26 5.25 C 0.20 0.20 0.20 0.19 +0.02 26 1 933 0
26FEB26 5.50 C 0.07 0.10 0.07 0.09 +0.01 29 88 2,384 +50
26FEB26 5.75 C 0.03 0.04 0.03 0.03 0.00 29 120 2,037 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 801 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 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 73 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 84 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.75 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.18 +0.04 76 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.96 0.00 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.86 +0.02 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.56 +0.02 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.46 0.00 0 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.36 +0.01 0 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.26 +0.01 0 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.16 +0.01 0 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.06 +0.01 0 0 5,525 0
30MAR26 4.40 C 0.00 0.00 0.00 0.96 +0.03 0 0 4,083 0
30MAR26 4.50 C 0.86 0.86 0.86 0.88 +0.02 28 2 1,990 -2
30MAR26 4.60 C 0.00 0.00 0.00 0.78 +0.04 25 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.68 +0.03 22 0 3,956 0
30MAR26 4.80 C 0.00 0.00 0.00 0.60 +0.02 25 0 2,849 0
30MAR26 4.90 C 0.00 0.00 0.00 0.52 +0.02 26 0 4,361 0
30MAR26 5.00 C 0.00 0.00 0.00 0.45 +0.04 27 0 1,888 0
30MAR26 5.25 C 0.31 0.31 0.31 0.29 +0.02 28 100 974 -100
30MAR26 5.50 C 0.17 0.17 0.17 0.18 +0.01 29 5 1,056 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 +0.02 30 0 585 0
30MAR26 6.00 C 0.05 0.05 0.05 0.06 +0.01 30 5 1,690 -5
30MAR26 6.25 C 0.04 0.04 0.04 0.03 0.00 30 60 515 +34
30MAR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 105 0
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 51 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 1.97 +0.01 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.87 0.00 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.58 +0.01 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.28 0.00 27 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.18 0.00 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.08 0.00 21 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.99 0.00 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.89 0.00 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.81 +0.01 26 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.74 +0.02 29 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.65 +0.01 27 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.57 +0.03 27 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.51 +0.03 28 0 67 0
29APR26 5.25 C 0.00 0.00 0.00 0.35 +0.03 27 0 5,634 0
29APR26 5.50 C 0.00 0.00 0.00 0.24 +0.02 28 0 2,031 0
29APR26 5.75 C 0.17 0.17 0.17 0.16 +0.03 29 21 250 0
29APR26 6.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 302 0
29APR26 6.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 135 0
29APR26 6.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.29 0.00 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.19 0.00 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.99 -0.02 16 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.92 0.00 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.83 +0.02 24 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.75 0.00 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.67 0.00 25 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.54 +0.02 26 0 30 0
28MAY26 5.25 C 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
28MAY26 5.50 C 0.29 0.29 0.29 0.28 +0.03 27 100 130 +100
28MAY26 5.75 C 0.00 0.00 0.00 0.19 +0.02 27 0 138 0
28MAY26 6.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 191 0
28MAY26 6.25 C 0.00 0.00 0.00 0.09 +0.02 29 0 68 0
28MAY26 6.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.56 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.38 +0.01 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.68 0.00 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.47 -0.02 0 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.37 -0.02 0 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.29 0.00 19 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.20 0.00 25 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.09 -0.01 0 0 5,769 0
29JUN26 4.40 C 0.00 0.00 0.00 1.01 0.00 23 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.92 0.00 23 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.84 +0.03 25 0 800 0
29JUN26 4.70 C 0.74 0.74 0.74 0.75 0.00 24 2 649 +2
29JUN26 4.80 C 0.00 0.00 0.00 0.69 +0.02 26 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.61 +0.01 25 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.55 +0.02 26 0 362 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 +0.03 27 0 2,081 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 +0.04 27 0 2,610 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 +0.03 27 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 197 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 +0.02 27 0 335 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 392 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 420 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 695 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.56 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.47 0.00 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.38 +0.01 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.68 0.00 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.50 +0.01 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.40 +0.01 26 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.29 0.00 18 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.22 +0.02 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.11 0.00 23 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 0.00 24 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.94 +0.02 24 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.86 0.00 24 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 +0.01 25 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 +0.02 26 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 +0.02 25 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 +0.03 26 0 2,183 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 +0.03 26 0 485 0
29SEP26 5.50 C 0.35 0.35 0.35 0.37 +0.03 27 392 1,901 +242
29SEP26 5.75 C 0.00 0.00 0.00 0.28 +0.02 27 0 59 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 +0.01 27 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 +0.02 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.28 0.00 30 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.18 0.00 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.89 +0.01 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.70 +0.02 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.59 0.00 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.50 +0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.40 0.00 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.31 +0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.22 +0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.12 0.00 22 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 +0.01 23 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 +0.01 23 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 +0.02 24 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 +0.04 24 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.03 24 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 +0.03 25 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 +0.04 25 0 1,256 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 +0.03 25 0 854 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 +0.03 25 0 22 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 +0.03 25 0 85 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 +0.02 26 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 +0.02 26 0 40 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 +0.03 27 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 +0.02 27 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 25 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 897 90,303 +320
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 485 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 552 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 569 0
26FEB26 4.90 P 0.02 0.02 0.02 0.02 0.00 31 130 465 +114
26FEB26 5.00 P 0.04 0.04 0.04 0.03 0.00 29 30 4,076 +30
26FEB26 5.25 P 0.11 0.11 0.09 0.10 0.00 29 203 793 -82
26FEB26 5.50 P 0.25 0.25 0.25 0.23 -0.03 29 100 233 0
26FEB26 5.75 P 0.00 0.00 0.00 0.43 -0.04 31 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.67 -0.02 38 0 10 0
26FEB26 6.25 P 0.00 0.00 0.00 0.92 -0.02 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.17 -0.02 57 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.42 -0.02 65 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.67 -0.02 73 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.92 -0.02 80 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.17 -0.02 87 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.42 -0.02 93 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.67 -0.02 100 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.92 -0.02 106 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.17 -0.02 112 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 7,159 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5,880 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 3,040 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 4,076 0
30MAR26 4.50 P 0.02 0.02 0.02 0.02 +0.01 32 25 789 -25
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 32 0 1,430 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 31 0 1,306 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 30 0 2,150 0
30MAR26 4.90 P 0.07 0.07 0.07 0.07 0.00 30 277 462 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 0.00 29 0 267 0
30MAR26 5.25 P 0.00 0.00 0.00 0.19 0.00 30 0 485 0
30MAR26 5.50 P 0.00 0.00 0.00 0.32 -0.01 30 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.50 -0.02 32 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.71 -0.02 34 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.94 -0.04 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.18 -0.01 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.42 -0.05 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.67 -0.02 48 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.92 -0.02 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.17 -0.02 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.42 -0.02 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.67 -0.02 66 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.92 -0.02 69 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.17 -0.03 73 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 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 39 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 34 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 29 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 28 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 28 0 483 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 0.00 28 0 842 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 +0.01 29 0 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 +0.01 29 0 619 0
29APR26 4.90 P 0.10 0.10 0.10 0.10 0.00 28 300 350 +283
29APR26 5.00 P 0.00 0.00 0.00 0.13 0.00 28 0 141 0
29APR26 5.25 P 0.00 0.00 0.00 0.24 +0.01 29 0 123 0
29APR26 5.50 P 0.36 0.36 0.36 0.36 -0.01 28 20 1,990 +20
29APR26 5.75 P 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.74 +0.01 32 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.96 -0.02 33 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.19 -0.02 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.43 -0.04 38 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.67 -0.02 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.92 -0.02 44 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.17 -0.02 47 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.42 -0.02 51 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.67 -0.02 54 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.92 -0.02 58 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.17 -0.03 61 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 29 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 0.00 27 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.06 0.00 28 0 60 0
28MAY26 4.70 P 0.00 0.00 0.00 0.08 0.00 28 0 75 0
28MAY26 4.80 P 0.00 0.00 0.00 0.10 0.00 27 0 5 0
28MAY26 4.90 P 0.00 0.00 0.00 0.13 +0.01 28 0 30 0
28MAY26 5.00 P 0.18 0.18 0.15 0.17 +0.02 29 120 135 +120
28MAY26 5.25 P 0.30 0.30 0.30 0.27 +0.01 28 500 1,530 +500
28MAY26 5.50 P 0.00 0.00 0.00 0.41 0.00 29 0 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.57 -0.01 29 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.76 +0.02 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.97 -0.01 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.20 -0.01 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.43 -0.04 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.67 -0.02 35 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.92 -0.02 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.17 -0.02 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.42 -0.02 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.67 -0.02 48 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.94 0.00 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.17 -0.03 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 27 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 1,005 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 27 0 1,355 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 26 0 2,109 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 26 0 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 26 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.01 26 0 1,205 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.01 26 0 510 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 0.00 26 0 459 0
29JUN26 5.00 P 0.23 0.23 0.23 0.23 0.00 26 150 3,776 -150
29JUN26 5.25 P 0.39 0.39 0.39 0.35 0.00 26 225 499 +200
29JUN26 5.50 P 0.47 0.49 0.47 0.49 -0.01 25 62 84 +62
29JUN26 5.75 P 0.00 0.00 0.00 0.67 0.00 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.86 0.00 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.09 +0.02 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.28 -0.03 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.74 -0.06 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.70 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 26 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 0.00 27 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 27 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 28 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 0.00 28 0 164 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 27 0 197 0
29SEP26 4.30 P 0.10 0.10 0.10 0.11 +0.01 28 30 45 +8
29SEP26 4.40 P 0.00 0.00 0.00 0.12 0.00 27 0 155 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 0.00 27 0 231 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 0.00 27 0 438 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 0.00 27 0 348 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 0.00 27 0 2,246 0
29SEP26 4.90 P 0.28 0.28 0.28 0.29 0.00 27 5 653 +5
29SEP26 5.00 P 0.00 0.00 0.00 0.34 +0.01 28 0 309 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 -0.01 28 0 1,558 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 -0.01 28 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.79 0.00 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.97 +0.01 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.18 -0.01 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 -0.02 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.62 -0.01 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.85 -0.01 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.08 -0.01 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.33 +0.01 36 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.56 0.00 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.79 -0.01 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.04 0.00 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.27 -0.03 37 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 0.02 +0.01 26 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 +0.01 27 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 0.00 26 0 117 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 0.00 26 0 176 0
30DEC26 4.10 P 0.09 0.09 0.09 0.08 0.00 25 5 85 +5
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 25 0 35 0
30DEC26 4.30 P 0.12 0.12 0.12 0.13 +0.01 26 5 152 +5
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.01 26 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.01 26 0 143 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.01 26 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 0.00 25 0 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.01 26 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 0.00 26 0 863 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.01 26 0 1,272 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.01 27 0 774 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 0.00 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.82 -0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.01 -0.01 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.20 -0.02 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.42 -0.02 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 -0.01 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 -0.01 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.10 0.00 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.34 0.00 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.57 0.00 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.82 +0.01 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.06 +0.01 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.30 0.00 37 0 0 0
TOTAL PUT 2,187 115,264 +1,095
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 38.54
26FEB26 22.00 C 0.00 0.00 0.00 16.61 -0.71 109 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.62 -0.70 104 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.62 -0.82 96 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.61 -0.80 84 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.58 -0.79 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.63 -0.69 76 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.64 -1.03 71 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.64 -0.69 64 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.59 -0.74 40 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.60 -0.77 40 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.62 -0.79 40 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.67 -0.74 41 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 4.75 -0.76 41 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 3.89 -0.63 41 0 56 0
26FEB26 36.00 C 3.97 3.97 3.97 3.10 -0.62 41 5 77 -5
26FEB26 37.00 C 0.00 0.00 0.00 2.32 -0.56 39 0 83 0
26FEB26 38.00 C 1.91 1.91 1.81 1.75 -0.43 40 2 219 +2
26FEB26 39.00 C 1.27 1.27 1.27 1.27 -0.45 40 15 789 +15
26FEB26 40.00 C 0.92 1.02 0.92 0.89 -0.35 40 5 189 -1
26FEB26 41.00 C 0.67 0.67 0.67 0.61 -0.26 40 10 872 0
26FEB26 42.00 C 0.00 0.00 0.00 0.42 -0.17 41 0 148 0
26FEB26 43.00 C 0.40 0.43 0.40 0.27 -0.12 41 4 479 +4
26FEB26 44.00 C 0.00 0.00 0.00 0.17 -0.08 41 0 218 0
26FEB26 45.00 C 0.19 0.19 0.19 0.10 -0.05 41 3 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 23 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 106 0
30MAR26 15.50 C 0.00 0.00 0.00 23.09 -0.75 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.59 -0.82 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.15 -0.72 101 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.59 -1.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.11 -0.74 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.60 -0.82 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.10 -0.74 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.61 -1.08 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.11 -0.79 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.60 -0.76 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.59 -0.78 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.62 -0.75 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.62 -0.75 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.64 -0.82 44 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 13.64 -0.83 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.66 -0.83 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.69 -0.82 46 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 10.72 -0.95 45 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 9.71 -0.79 39 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.78 -0.99 41 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.86 -0.69 41 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 6.76 -1.10 31 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.14 -0.61 42 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.48 -0.47 45 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.58 -0.41 41 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 3.90 -0.65 41 0 219 0
30MAR26 37.00 C 0.00 0.00 0.00 3.19 -0.68 39 0 240 0
30MAR26 38.00 C 2.64 2.82 2.64 2.69 -0.43 40 27 260 +13
30MAR26 39.00 C 2.18 2.57 2.17 2.23 -0.48 40 96 382 +79
30MAR26 40.00 C 0.00 0.00 0.00 1.79 -0.44 40 0 315 0
30MAR26 41.00 C 0.00 0.00 0.00 1.45 -0.37 40 0 458 0
30MAR26 42.00 C 0.00 0.00 0.00 1.17 -0.30 40 0 118 0
30MAR26 43.00 C 0.00 0.00 0.00 0.97 -0.20 41 0 87 0
30MAR26 44.00 C 0.00 0.00 0.00 0.77 -0.16 42 0 170 0
30MAR26 45.00 C 0.00 0.00 0.00 0.60 -0.13 42 0 132 0
30MAR26 46.00 C 0.00 0.00 0.00 0.46 -0.11 41 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.35 -0.09 41 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.27 -0.06 41 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 0.20 -0.05 41 0 66 0
29APR26 26.00 C 0.00 0.00 0.00 12.78 -1.10 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.80 -0.99 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.87 -1.03 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.89 -1.04 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.97 -0.80 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.04 -1.03 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.28 -0.62 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.49 -0.60 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.74 -0.77 40 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.05 -0.56 40 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.41 -0.72 40 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 3.71 -0.78 38 0 350 0
29APR26 38.00 C 0.00 0.00 0.00 3.19 -0.50 38 0 705 0
29APR26 39.00 C 2.88 2.88 2.75 2.77 -0.50 39 43 592 0
29APR26 40.00 C 2.38 2.38 2.38 2.38 -0.46 39 15 308 0
29APR26 41.00 C 0.00 0.00 0.00 2.01 -0.43 39 0 46 0
29APR26 42.00 C 0.00 0.00 0.00 1.72 -0.37 40 0 102 0
29APR26 43.00 C 0.00 0.00 0.00 1.46 -0.32 40 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 1.21 -0.29 40 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 1.00 -0.25 40 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.82 -0.22 40 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.67 -0.19 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.53 -0.18 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.43 -0.15 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.10 -0.83 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.18 -0.93 38 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.32 -0.75 38 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.60 -0.69 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.85 -0.55 39 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.14 -0.61 39 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.48 -0.46 39 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.86 -0.60 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.17 -0.51 38 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 3.67 -0.48 38 0 30 0
28MAY26 39.00 C 3.15 3.28 3.15 3.21 -0.47 38 51 90 -6
28MAY26 40.00 C 2.76 2.76 2.76 2.80 -0.47 38 17 34 +4
28MAY26 41.00 C 0.00 0.00 0.00 2.44 -0.38 39 0 45 0
28MAY26 42.00 C 2.12 2.12 2.12 2.13 -0.34 39 15 45 +15
28MAY26 43.00 C 2.07 2.07 2.07 1.86 -0.31 39 15 75 +15
28MAY26 44.00 C 0.00 0.00 0.00 1.62 -0.28 40 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 1.41 -0.24 40 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 1.20 -0.22 40 0 30 0
28MAY26 47.00 C 1.24 1.24 1.24 0.99 -0.22 39 8 8 +8
28MAY26 48.00 C 0.00 0.00 0.00 0.84 -0.19 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.71 -0.17 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.39 -0.72 79 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.73 -1.07 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.24 -1.10 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.86 -0.98 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.25 -0.82 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.77 -1.06 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.91 -0.69 62 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.81 -0.80 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.96 -0.90 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.87 -0.78 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.86 -1.14 40 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 12.94 -0.94 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.96 -0.83 39 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 11.03 -0.87 38 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.13 -0.80 38 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.26 -0.85 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.73 -0.51 44 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.60 -0.81 37 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.96 -0.61 39 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.41 -0.57 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.62 -0.48 39 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.01 -0.50 39 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.32 -0.81 37 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 3.89 -0.55 38 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.47 -0.52 39 0 549 0
29JUN26 40.00 C 0.00 0.00 0.00 3.05 -0.50 39 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 2.72 -0.45 39 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 2.40 -0.38 39 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.10 -0.35 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.83 -0.31 39 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 1.58 -0.29 39 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.36 -0.27 39 0 45 0
29JUN26 47.00 C 0.00 0.00 0.00 1.14 -0.27 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.01 -0.21 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.84 -0.21 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.91 -0.69 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.94 -0.89 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.02 -0.84 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.08 -0.65 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.97 -1.03 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.05 -0.83 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.27 -0.63 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.49 -0.55 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.66 -0.53 43 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.88 -0.56 43 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.11 -0.35 42 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.40 -0.43 42 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.55 -0.34 40 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 6.97 -0.42 40 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.34 -0.59 40 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.82 -0.67 40 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 5.31 -0.46 40 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 4.88 -0.55 40 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 4.40 -0.51 39 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.02 -0.48 40 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 3.69 -0.45 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.37 -0.41 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 3.03 -0.39 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.66 -0.46 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.54 -0.30 40 0 81 0
29SEP26 46.00 C 2.58 2.58 2.58 2.31 -0.25 40 15 45 +15
29SEP26 47.00 C 0.00 0.00 0.00 2.03 -0.31 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.82 -0.30 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.65 -0.25 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.94 -0.89 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 16.02 -0.84 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.11 -0.69 43 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 14.23 -0.77 43 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.38 -0.64 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.54 -0.63 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.75 -0.61 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.99 -0.60 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.35 -0.54 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.65 -0.31 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.81 -0.81 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.37 -0.48 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.85 -0.23 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.08 -0.43 39 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.79 -0.41 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.10 -0.55 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.59 -0.53 38 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.20 -0.60 39 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 4.82 -0.59 39 0 370 0
30DEC26 41.00 C 0.00 0.00 0.00 4.60 -0.44 40 0 29 0
30DEC26 42.00 C 4.18 4.32 4.18 4.12 -0.59 39 15 15 +8
30DEC26 43.00 C 4.04 4.04 4.04 3.84 -0.53 39 15 15 +9
30DEC26 44.00 C 0.00 0.00 0.00 3.68 -0.35 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.41 -0.34 40 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 3.14 -0.34 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 2.89 -0.32 40 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 2.60 -0.36 39 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.47 -0.28 40 0 0 0
TOTAL CALL 376 22,601 +175
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 112 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 199 0
26FEB26 33.00 P 0.09 0.09 0.09 0.08 +0.03 41 1 186 -1
26FEB26 34.00 P 0.00 0.00 0.00 0.16 +0.06 41 0 194 0
26FEB26 35.00 P 0.31 0.31 0.31 0.30 +0.10 41 3 277 +3
26FEB26 36.00 P 0.42 0.50 0.41 0.51 +0.16 41 42 417 +31
26FEB26 37.00 P 0.83 0.83 0.63 0.78 +0.22 40 71 215 -20
26FEB26 38.00 P 1.09 1.22 1.09 1.21 +0.33 41 13 156 0
26FEB26 39.00 P 0.00 0.00 0.00 1.77 +0.47 42 0 240 0
26FEB26 40.00 P 0.00 0.00 0.00 2.39 +0.58 43 0 117 0
26FEB26 41.00 P 0.00 0.00 0.00 3.13 +0.54 44 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 3.82 +0.48 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.68 +0.58 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.58 +0.53 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.52 +0.60 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.48 +0.60 40 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 8.54 +0.66 52 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.50 +0.67 52 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.46 +0.69 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 42 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 88 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.12 +0.03 41 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.19 +0.05 41 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.31 +0.08 41 0 189 0
30MAR26 33.00 P 0.46 0.46 0.46 0.46 +0.11 41 22 275 +22
30MAR26 34.00 P 0.67 0.67 0.67 0.64 +0.15 41 22 263 +22
30MAR26 35.00 P 0.80 0.80 0.80 0.89 +0.19 41 3 216 0
30MAR26 36.00 P 0.00 0.00 0.00 1.21 +0.25 41 0 244 0
30MAR26 37.00 P 0.00 0.00 0.00 1.61 +0.32 41 0 299 0
30MAR26 38.00 P 2.02 2.02 2.02 2.02 +0.34 40 15 203 +15
30MAR26 39.00 P 2.50 2.50 2.50 2.62 +0.43 42 20 1,098 0
30MAR26 40.00 P 2.90 2.90 2.90 3.24 +0.51 42 20 88 +11
30MAR26 41.00 P 0.00 0.00 0.00 3.92 +0.62 43 0 152 0
30MAR26 42.00 P 0.00 0.00 0.00 4.51 +0.42 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.27 +0.42 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.07 +0.44 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.90 +0.46 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.99 +0.93 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.79 +0.68 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.80 +0.72 48 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 10.74 +0.77 49 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 11 0
29APR26 29.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.27 +0.04 40 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.38 +0.06 39 0 17 0
29APR26 32.00 P 0.00 0.00 0.00 0.52 +0.06 39 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.72 +0.08 39 0 45 0
29APR26 34.00 P 0.89 0.89 0.89 0.96 +0.10 39 15 83 +15
29APR26 35.00 P 1.22 1.22 1.22 1.26 +0.15 39 1 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.66 +0.23 40 0 166 0
29APR26 37.00 P 2.04 2.04 2.04 2.05 +0.25 39 6 351 0
29APR26 38.00 P 0.00 0.00 0.00 2.54 +0.33 40 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 3.10 +0.42 40 0 653 0
29APR26 40.00 P 0.00 0.00 0.00 3.70 +0.45 41 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 4.39 +0.54 41 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 5.08 +0.57 42 0 45 0
29APR26 43.00 P 0.00 0.00 0.00 5.65 +0.48 40 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.42 +0.40 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.21 +0.45 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.28 +0.95 44 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.14 +0.65 44 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.94 +0.86 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.83 +0.58 43 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.32 +0.05 40 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.43 +0.05 39 0 2 0
28MAY26 31.00 P 0.00 0.00 0.00 0.59 +0.09 39 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.77 +0.10 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.01 +0.14 39 0 15 0
28MAY26 34.00 P 0.00 0.00 0.00 1.29 +0.17 39 0 15 0
28MAY26 35.00 P 1.65 1.65 1.65 1.63 +0.21 39 15 15 +15
28MAY26 36.00 P 0.00 0.00 0.00 2.07 +0.29 40 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 2.52 +0.33 40 0 15 0
28MAY26 38.00 P 2.95 2.95 2.95 2.95 +0.38 39 7 30 0
28MAY26 39.00 P 0.00 0.00 0.00 3.57 +0.51 40 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 4.16 +0.48 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.80 +0.51 41 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.31 +0.33 39 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.02 +0.34 39 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.95 +0.53 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.75 +0.54 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.57 +0.59 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.30 +0.51 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.30 +0.59 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.20 +0.70 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.32 +0.03 39 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.44 +0.04 39 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.58 +0.06 39 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.78 +0.08 39 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 1.02 +0.11 39 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.26 +0.13 39 0 546 0
29JUN26 33.00 P 0.00 0.00 0.00 1.60 +0.20 39 0 58 0
29JUN26 34.00 P 0.00 0.00 0.00 1.96 +0.23 39 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.35 +0.25 39 0 112 0
29JUN26 36.00 P 0.00 0.00 0.00 2.79 +0.30 39 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 3.29 +0.34 39 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.80 +0.36 38 0 45 0
29JUN26 39.00 P 4.19 4.19 4.19 4.39 +0.39 39 15 60 +15
29JUN26 40.00 P 0.00 0.00 0.00 5.06 +0.46 39 0 41 0
29JUN26 41.00 P 5.45 5.45 5.45 5.73 +0.49 39 15 193 +15
29JUN26 42.00 P 0.00 0.00 0.00 6.25 +0.28 37 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 7.23 +0.70 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.81 +0.41 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.80 +0.64 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.61 +0.69 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.45 +0.71 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.05 +0.40 38 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.10 +0.66 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.02 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 +0.03 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 +0.05 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.45 +0.05 40 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 +0.04 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.75 +0.08 40 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.95 +0.10 40 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.17 +0.11 40 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.40 +0.13 39 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.68 +0.14 39 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.02 +0.17 39 0 81 0
29SEP26 33.00 P 0.00 0.00 0.00 2.44 +0.26 40 0 32 0
29SEP26 34.00 P 0.00 0.00 0.00 2.78 +0.23 39 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.22 +0.26 39 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.77 +0.37 39 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.29 +0.41 40 0 1,023 0
29SEP26 38.00 P 0.00 0.00 0.00 4.69 +0.28 38 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 5.37 +0.40 39 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 5.96 +0.39 39 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 6.61 +0.42 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 7.32 +0.47 39 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 8.12 +0.58 40 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.62 +0.30 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.56 +0.60 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.29 +0.45 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.09 +0.63 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.01 +0.69 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.61 +0.69 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 +0.02 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 +0.04 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.58 +0.05 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.75 +0.06 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.93 +0.07 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.12 +0.08 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.40 +0.14 40 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.64 +0.15 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.94 +0.13 39 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.28 +0.21 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.64 +0.22 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.05 +0.22 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.48 +0.30 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.94 +0.31 39 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.44 +0.35 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 5.09 +0.49 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.67 +0.55 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 6.27 +0.58 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 6.70 +0.42 39 0 400 0
30DEC26 41.00 P 0.00 0.00 0.00 7.52 +0.62 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 8.19 +0.61 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.80 +0.55 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.29 +0.35 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.03 +0.37 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.77 +0.36 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.78 +0.63 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.47 +0.51 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.11 +0.39 39 0 0 0
TOTAL PUT 306 28,307 +143
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.39
26FEB26 4.20 C 0.00 0.00 0.00 1.20 -0.02 50 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.10 -0.02 46 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.90 -0.02 37 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.80 -0.02 33 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.70 -0.02 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.50 -0.02 21 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.40 -0.02 17 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 319 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,361 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.61 -0.01 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.51 -0.01 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.41 -0.01 37 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.61 -0.02 13 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.52 -0.02 17 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.43 -0.03 17 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 8,258 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 0.00 21 0 2,640 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 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 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.92 -0.02 17 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.82 -0.03 14 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.73 -0.03 18 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.64 -0.03 19 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.55 -0.03 18 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.09 -0.01 20 0 40 0
29APR26 6.00 C 0.00 0.00 0.00 0.05 0.00 21 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 1.12 -0.03 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.93 -0.03 14 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.84 -0.02 18 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.75 -0.02 19 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.66 -0.03 18 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.57 -0.03 17 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.23 -0.03 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.04 -0.03 14 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.95 -0.02 18 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.85 -0.03 16 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.77 -0.02 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.68 -0.03 18 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.60 -0.03 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 -0.03 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.36 -0.02 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 0.00 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 0.00 19 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 0.00 20 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 +0.01 21 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 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 1.24 -0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.05 -0.03 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 -0.03 16 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.86 -0.03 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.69 -0.02 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 -0.02 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 -0.02 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 0.00 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 -0.03 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 -0.02 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 -0.02 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.78 -0.02 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 -0.02 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 -0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30DEC26 6.00 C 0.15 0.15 0.15 0.11 -0.01 18 100 300 +100
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 6.50 C 0.08 0.08 0.08 0.04 -0.01 17 25 45 +25
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 18 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 19 0 35 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 125 38,572 +125
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 0.00 21 0 222 0
26FEB26 5.50 P 0.00 0.00 0.00 0.17 0.00 21 0 487 0
26FEB26 5.75 P 0.00 0.00 0.00 0.38 +0.02 26 0 8 0
26FEB26 6.00 P 0.00 0.00 0.00 0.63 +0.02 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.88 +0.02 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.13 +0.02 55 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.38 +0.02 63 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.63 +0.02 71 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.88 +0.02 79 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.13 +0.02 85 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.38 +0.02 92 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.63 +0.02 98 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 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 26 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 0.02 -0.01 20 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 22 0 1,660 0
30MAR26 5.25 P 0.11 0.12 0.11 0.10 0.00 20 220 476 +100
30MAR26 5.50 P 0.00 0.00 0.00 0.23 +0.01 22 0 882 0
30MAR26 5.75 P 0.00 0.00 0.00 0.41 +0.02 22 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.88 +0.02 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.13 +0.02 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.38 +0.02 42 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.63 +0.02 47 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.88 +0.02 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.13 +0.02 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.38 +0.02 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.63 +0.02 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.88 +0.02 68 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 21 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 0.00 21 0 8 0
29APR26 5.50 P 0.00 0.00 0.00 0.27 +0.02 22 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.43 +0.02 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.64 +0.02 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.88 +0.02 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.13 +0.02 30 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.38 +0.02 35 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.63 +0.02 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.88 +0.02 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.13 +0.02 46 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.38 +0.02 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.16 0.00 20 0 40 0
28MAY26 5.50 P 0.28 0.28 0.28 0.29 +0.02 21 100 140 +100
28MAY26 5.75 P 0.00 0.00 0.00 0.46 +0.03 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.66 +0.03 22 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.89 +0.03 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.13 +0.02 27 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.38 +0.02 31 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.63 +0.02 35 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.88 +0.02 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.13 +0.02 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.38 +0.02 44 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 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.01 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 0.00 20 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 +0.02 20 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 +0.02 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.67 +0.03 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.89 +0.03 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.13 +0.02 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.38 +0.02 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.63 +0.02 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.88 +0.02 35 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.13 +0.02 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.38 +0.02 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.63 +0.02 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 +0.02 46 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.01 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 0.00 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 0.00 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 -0.01 16 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 -0.01 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 0.00 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 0.00 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.59 0.00 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.83 0.00 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.30 0.00 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.56 +0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.01 18 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 0.00 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 0.00 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.01 17 0 170 0
30DEC26 5.25 P 0.38 0.38 0.38 0.40 0.00 17 5 215 +5
30DEC26 5.50 P 0.00 0.00 0.00 0.55 -0.01 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 0.00 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 0.00 10 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
TOTAL PUT 325 11,449 +205
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$ 4.33
26FEB26 2.80 C 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.43 -0.09 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.23 -0.09 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.13 -0.09 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.03 -0.10 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.93 -0.10 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.83 -0.10 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.73 -0.10 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.63 -0.10 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.53 -0.10 0 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.46 -0.08 39 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.36 -0.09 32 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.28 -0.07 32 0 217 0
26FEB26 4.20 C 0.00 0.00 0.00 0.21 -0.06 32 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.15 -0.06 32 0 192 0
26FEB26 4.40 C 0.00 0.00 0.00 0.11 -0.05 34 0 1,053 0
26FEB26 4.50 C 0.00 0.00 0.00 0.08 -0.04 35 0 105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.05 -0.03 34 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.04 -0.02 38 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.02 -0.02 35 0 24 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2,275 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 83 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 2.20 C 0.00 0.00 0.00 2.14 -0.09 69 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.04 -0.09 62 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.95 -0.08 81 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.85 -0.08 76 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.55 -0.09 61 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.45 -0.09 56 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.35 -0.09 51 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.25 -0.09 47 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.15 -0.09 43 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.05 -0.09 39 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.96 -0.08 42 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.85 -0.09 31 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.76 -0.08 33 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.69 -0.07 40 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.58 -0.09 32 0 588 0
30MAR26 3.90 C 0.00 0.00 0.00 0.49 -0.08 30 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.42 -0.06 32 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.35 -0.06 32 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 -0.05 32 0 2,223 0
30MAR26 4.30 C 0.00 0.00 0.00 0.24 -0.05 33 0 292 0
30MAR26 4.40 C 0.00 0.00 0.00 0.20 -0.04 34 0 60 0
30MAR26 4.50 C 0.00 0.00 0.00 0.16 -0.04 34 0 208 0
30MAR26 4.60 C 0.00 0.00 0.00 0.12 -0.04 33 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 -0.03 34 0 50 0
30MAR26 4.80 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 236 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 22 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.46 -0.09 47 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.36 -0.09 44 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.26 -0.09 40 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.16 -0.09 36 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.06 -0.09 33 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.97 -0.08 34 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.87 -0.08 31 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.77 -0.09 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.69 -0.08 30 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.62 -0.07 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.53 -0.08 30 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.47 -0.06 32 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.41 -0.05 33 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.34 -0.06 31 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.29 -0.05 32 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.25 -0.05 32 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.21 -0.05 33 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.18 -0.03 33 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.15 -0.03 33 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.12 -0.03 33 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.10 -0.02 33 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.05 -0.01 34 0 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.97 -0.09 27 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.90 -0.07 33 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.81 -0.08 32 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.73 -0.06 32 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.65 -0.06 32 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.58 -0.05 32 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.51 -0.05 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.44 -0.06 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.39 -0.05 32 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.33 -0.05 31 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.28 -0.05 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.25 -0.04 32 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.21 -0.04 31 0 30 0
28MAY26 4.70 C 0.00 0.00 0.00 0.18 -0.03 32 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.15 -0.03 32 0 235 0
28MAY26 4.90 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.77 -0.09 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.68 -0.08 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.58 -0.08 43 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.48 -0.08 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.40 -0.07 43 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.30 -0.07 40 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.20 -0.07 37 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.08 -0.09 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.01 -0.07 33 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.92 -0.06 32 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.83 -0.07 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.75 -0.07 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.68 -0.07 31 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.60 -0.06 30 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.54 -0.05 30 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 -0.08 28 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.41 -0.08 29 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 -0.05 29 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.32 -0.06 30 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 -0.05 30 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 -0.05 30 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 -0.04 30 0 70 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 -0.04 30 0 32 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 -0.04 30 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 40 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.02 31 0 600 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.60 -0.07 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.50 -0.07 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.40 -0.07 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.30 -0.07 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.21 -0.07 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.09 -0.09 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.01 -0.08 29 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.94 -0.06 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.86 -0.07 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.78 -0.07 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 -0.06 30 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 -0.05 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 -0.06 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.52 -0.06 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 -0.06 30 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 -0.06 30 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.06 30 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 -0.04 31 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.31 -0.04 31 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 -0.05 32 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.26 -0.03 32 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 -0.04 32 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 -0.03 31 0 500 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.02 32 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.02 31 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 10 0
30DEC26 2.80 C 0.00 0.00 0.00 1.60 -0.07 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.50 -0.07 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.40 -0.07 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.31 -0.06 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.21 -0.07 30 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.12 -0.07 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.03 -0.07 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.95 -0.07 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 -0.07 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.81 -0.07 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 -0.06 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 -0.07 29 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 -0.06 29 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 -0.05 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 -0.05 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 -0.06 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 -0.05 30 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 -0.05 30 0 316 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 -0.04 30 0 290 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 -0.05 30 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 -0.03 30 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 -0.03 31 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.02 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
TOTAL CALL 0 19,356 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 195 0
26FEB26 4.00 P 0.04 0.04 0.04 0.03 +0.01 35 10 695 -10
26FEB26 4.10 P 0.00 0.00 0.00 0.05 +0.01 34 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.08 +0.02 34 0 123 0
26FEB26 4.30 P 0.00 0.00 0.00 0.13 +0.04 36 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.18 +0.04 35 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.25 +0.05 37 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.32 +0.05 36 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.41 +0.06 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.50 +0.07 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.59 +0.07 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.69 +0.07 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.94 +0.09 59 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.18 +0.09 62 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.43 +0.09 70 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.68 +0.09 79 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.93 +0.09 87 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.18 +0.09 94 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 +0.01 35 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 +0.01 34 0 184 0
30MAR26 3.90 P 0.04 0.04 0.04 0.06 +0.01 34 10 75 +10
30MAR26 4.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.11 +0.02 33 0 20 0
30MAR26 4.20 P 0.14 0.14 0.14 0.15 +0.02 33 11 41 +11
30MAR26 4.30 P 0.00 0.00 0.00 0.19 +0.03 32 0 20 0
30MAR26 4.40 P 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.31 +0.04 33 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.38 +0.05 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.46 +0.05 35 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.54 +0.06 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.62 +0.06 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.72 +0.07 39 0 30 0
30MAR26 5.25 P 0.00 0.00 0.00 0.95 +0.07 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.20 +0.08 49 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.43 +0.09 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.68 +0.09 52 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.93 +0.09 57 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.18 +0.09 62 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.06 +0.01 31 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.09 +0.02 32 0 260 0
29APR26 4.00 P 0.11 0.11 0.11 0.12 +0.02 32 10 340 -10
29APR26 4.10 P 0.00 0.00 0.00 0.15 +0.02 32 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.19 +0.02 32 0 395 0
29APR26 4.30 P 0.00 0.00 0.00 0.24 +0.03 32 0 140 0
29APR26 4.40 P 0.30 0.30 0.30 0.30 +0.04 33 1 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.36 +0.05 33 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.43 +0.06 34 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.50 +0.05 34 0 220 0
29APR26 4.80 P 0.00 0.00 0.00 0.57 +0.05 34 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.66 +0.06 36 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.74 +0.06 36 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.97 +0.07 39 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.21 +0.08 43 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.44 +0.08 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.68 +0.08 44 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.93 +0.09 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.18 +0.09 52 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.22 +0.03 31 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.27 +0.03 31 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.39 +0.04 32 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.45 +0.04 32 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.52 +0.05 32 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.60 +0.07 33 0 210 0
28MAY26 4.90 P 0.00 0.00 0.00 0.68 +0.06 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.76 +0.06 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.98 +0.07 36 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.21 +0.07 38 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.44 +0.06 38 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.68 +0.07 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.94 +0.10 46 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.18 +0.09 46 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 29 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 30 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 29 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 28 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 29 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.01 30 0 36 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.01 29 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 56 0
29JUN26 4.10 P 0.20 0.20 0.20 0.20 +0.02 30 30 30 +10
29JUN26 4.20 P 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.29 +0.02 30 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.34 +0.03 29 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.41 +0.05 31 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.48 +0.05 31 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.55 +0.05 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.62 +0.05 32 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 0.70 +0.06 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.78 +0.06 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.99 +0.06 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.22 +0.07 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.45 +0.07 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.68 +0.07 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.94 +0.08 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.18 +0.09 42 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 31 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.01 32 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.01 31 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 +0.01 31 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 0.00 30 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 +0.02 31 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 +0.01 31 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.02 31 0 56 0
29SEP26 4.00 P 0.29 0.29 0.29 0.27 +0.01 30 10 229 -10
29SEP26 4.10 P 0.00 0.00 0.00 0.33 +0.02 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.38 +0.02 31 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.50 +0.04 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.57 +0.04 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.63 +0.03 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 +0.04 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.77 +0.04 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 +0.05 33 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 +0.04 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.13 +0.06 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.34 +0.05 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.57 +0.06 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.80 +0.06 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.05 +0.08 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.29 +0.08 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.01 30 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 +0.01 30 0 357 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.01 30 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 +0.01 30 0 51 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 +0.02 30 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 +0.02 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 +0.02 30 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 +0.03 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 +0.03 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 +0.03 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.62 +0.03 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 +0.04 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.82 +0.04 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.90 +0.05 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.17 +0.05 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.38 +0.06 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 +0.06 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.83 +0.06 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.07 +0.07 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.30 +0.07 39 0 0 0
TOTAL PUT 82 16,175 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 31.68
26FEB26 19.00 C 0.00 0.00 0.00 12.71 -0.35 67 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.21 -0.36 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.71 -0.33 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.71 -0.44 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.98 -0.06 113 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.72 -0.32 52 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.72 -0.56 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.72 -0.33 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.90 -0.28 63 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.89 -0.33 53 0 27 0
26FEB26 28.00 C 0.00 0.00 0.00 3.90 -0.21 44 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 2.98 -0.24 40 0 905 0
26FEB26 30.00 C 2.03 2.10 1.96 2.06 -0.28 33 45 1,418 -18
26FEB26 31.00 C 1.35 1.55 1.35 1.39 -0.26 33 55 1,115 -55
26FEB26 32.00 C 0.93 1.03 0.86 0.88 -0.22 33 247 452 +59
26FEB26 33.00 C 0.56 0.64 0.50 0.53 -0.18 34 115 1,018 -12
26FEB26 34.00 C 0.33 0.34 0.33 0.31 -0.12 35 25 1,020 0
26FEB26 35.00 C 0.21 0.21 0.21 0.16 -0.07 35 13 351 -13
26FEB26 36.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 262 0
26FEB26 37.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 34 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 101 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 79 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.25 -0.32 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.75 -0.32 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.26 -0.26 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.76 -0.32 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.26 -0.32 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.90 -0.18 73 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.77 -0.38 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.98 -0.28 66 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 8.76 -0.29 0 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 7.80 -0.48 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.81 -0.48 32 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.90 -0.28 35 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.98 -0.43 34 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 4.11 -0.43 33 0 445 0
30MAR26 29.00 C 0.00 0.00 0.00 3.30 -0.41 33 0 878 0
30MAR26 30.00 C 2.58 2.58 2.58 2.67 -0.28 34 14 369 -14
30MAR26 31.00 C 2.14 2.14 2.14 2.08 -0.28 34 13 755 +13
30MAR26 32.00 C 1.59 1.80 1.59 1.60 -0.24 35 84 333 +59
30MAR26 33.00 C 1.25 1.25 1.18 1.21 -0.22 35 25 709 +1
30MAR26 34.00 C 0.91 0.94 0.88 0.90 -0.20 36 45 3,737 0
30MAR26 35.00 C 0.67 0.74 0.67 0.66 -0.15 36 111 1,507 +71
30MAR26 36.00 C 0.57 0.57 0.56 0.46 -0.13 36 60 1,610 +60
30MAR26 37.00 C 0.00 0.00 0.00 0.32 -0.10 36 0 168 0
30MAR26 38.00 C 0.00 0.00 0.00 0.21 -0.08 36 0 61 0
30MAR26 39.00 C 0.00 0.00 0.00 0.14 -0.06 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.09 -0.05 35 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 12.80 -0.28 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.31 -0.48 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.00 -0.08 63 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.86 -0.44 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.98 -0.46 50 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.78 -0.57 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.90 -0.38 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.95 -0.34 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.18 -0.31 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.36 -0.13 38 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 4.59 -0.25 37 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 3.80 -0.17 36 0 835 0
29APR26 30.00 C 0.00 0.00 0.00 3.05 -0.31 34 0 1,539 0
29APR26 31.00 C 2.54 2.54 2.54 2.50 -0.29 34 30 602 +15
29APR26 32.00 C 2.05 2.06 2.05 2.02 -0.29 34 167 207 -105
29APR26 33.00 C 1.80 1.80 1.57 1.62 -0.28 34 1,760 1,161 -1,006
29APR26 34.00 C 1.45 1.45 1.26 1.29 -0.27 35 2,130 757 -1,570
29APR26 35.00 C 1.12 1.12 1.03 1.01 -0.22 35 28 97 +3
29APR26 36.00 C 0.00 0.00 0.00 0.77 -0.20 35 0 120 0
29APR26 37.00 C 0.00 0.00 0.00 0.58 -0.17 35 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 0.43 -0.15 35 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 0.32 -0.12 35 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.23 -0.10 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.17 -0.08 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.86 -0.44 19 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.98 -0.46 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.80 -0.58 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.90 -0.43 22 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.11 -0.32 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.18 -0.31 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.47 -0.53 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.66 -0.26 33 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 4.16 -0.08 36 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 3.39 -0.29 33 0 37 0
28MAY26 31.00 C 2.83 2.83 2.83 2.85 -0.29 34 15 240 +15
28MAY26 32.00 C 2.33 2.33 2.33 2.37 -0.28 34 6 120 +6
28MAY26 33.00 C 2.10 2.10 2.02 1.97 -0.27 34 35 116 +29
28MAY26 34.00 C 1.67 1.70 1.67 1.63 -0.26 35 53 136 +52
28MAY26 35.00 C 1.38 1.41 1.37 1.32 -0.24 35 37 67 +37
28MAY26 36.00 C 0.00 0.00 0.00 1.06 -0.21 34 0 23 0
28MAY26 37.00 C 0.99 0.99 0.97 0.84 -0.19 34 52 51 +43
28MAY26 38.00 C 0.81 0.81 0.79 0.66 -0.17 34 55 90 +30
28MAY26 39.00 C 0.00 0.00 0.00 0.52 -0.14 34 0 4 0
28MAY26 40.00 C 0.00 0.00 0.00 0.40 -0.12 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.31 -0.10 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.86 -0.36 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.46 -0.52 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.91 -0.33 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.31 -0.75 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.00 -0.40 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.92 -0.38 36 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.00 -0.44 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.01 -0.47 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.91 -0.50 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.20 -0.47 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.19 -0.72 29 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.71 -0.38 37 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 4.91 -0.31 36 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 4.16 -0.47 34 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.47 -0.52 33 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 3.05 -0.17 35 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 2.57 -0.32 35 0 102 0
29JUN26 33.00 C 0.00 0.00 0.00 2.19 -0.27 35 0 267 0
29JUN26 34.00 C 0.00 0.00 0.00 1.82 -0.23 35 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 1.49 -0.23 35 0 70 0
29JUN26 36.00 C 1.34 1.34 1.34 1.23 -0.20 35 15 94 +15
29JUN26 37.00 C 1.11 1.11 1.11 1.00 -0.17 35 30 55 +7
29JUN26 38.00 C 0.94 0.94 0.94 0.80 -0.17 35 7 44 +7
29JUN26 39.00 C 0.00 0.00 0.00 0.65 -0.14 35 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.52 -0.12 35 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.41 -0.11 35 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.33 -0.09 35 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 12.91 -0.40 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.44 -0.62 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.00 -0.40 43 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.98 -0.47 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.00 -0.44 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.10 -0.46 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.20 -0.26 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.37 -0.30 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.65 -0.26 35 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.77 -0.37 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.11 -0.35 33 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.52 -0.38 34 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 4.09 -0.27 35 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.52 -0.30 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 3.07 -0.28 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.69 -0.06 34 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 2.35 -0.19 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.07 -0.14 35 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.81 -0.10 35 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.58 -0.07 35 0 26 0
29SEP26 38.00 C 0.00 0.00 0.00 1.37 -0.05 35 0 0 0
29SEP26 39.00 C 1.32 1.32 1.32 1.19 -0.04 35 9 9 +9
29SEP26 40.00 C 0.00 0.00 0.00 1.02 -0.04 35 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.88 -0.02 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.76 -0.02 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.09 -0.23 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.44 -0.62 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.00 -0.40 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.00 -0.45 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.10 -0.40 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.20 -0.36 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.37 -0.44 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.63 -0.25 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.86 -0.40 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.19 -0.39 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.59 -0.37 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.02 -0.37 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.46 -0.40 33 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 4.09 -0.26 34 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.68 -0.27 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 3.30 -0.37 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.95 -0.26 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.63 -0.27 34 0 53 0
30DEC26 36.00 C 0.00 0.00 0.00 2.36 -0.20 34 0 326 0
30DEC26 37.00 C 0.00 0.00 0.00 2.10 -0.22 34 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 1.93 -0.21 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.71 -0.22 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.52 -0.22 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.35 -0.21 35 0 0 0
TOTAL CALL 5,281 31,345 -2,262
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 72 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 50 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,060 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0
26FEB26 27.00 P 0.06 0.06 0.06 0.03 0.00 36 50 869 0
26FEB26 28.00 P 0.00 0.00 0.00 0.07 0.00 35 0 3,182 0
26FEB26 29.00 P 0.19 0.19 0.16 0.18 +0.02 35 54 671 -54
26FEB26 30.00 P 0.39 0.39 0.34 0.38 +0.03 35 160 1,054 +160
26FEB26 31.00 P 0.70 0.80 0.65 0.71 +0.06 35 193 641 +86
26FEB26 32.00 P 1.13 1.13 1.13 1.21 +0.12 35 20 102 +20
26FEB26 33.00 P 0.00 0.00 0.00 1.85 +0.15 36 0 68 0
26FEB26 34.00 P 0.00 0.00 0.00 2.65 +0.23 38 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.54 +0.36 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.49 +0.41 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.49 +0.46 52 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.51 +0.33 60 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.54 +0.54 68 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.57 +0.50 76 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.60 +0.60 84 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 36 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 405 0
30MAR26 27.00 P 0.00 0.00 0.00 0.22 0.00 36 0 1,507 0
30MAR26 28.00 P 0.35 0.35 0.35 0.37 0.00 35 50 913 +50
30MAR26 29.00 P 0.00 0.00 0.00 0.60 +0.02 35 0 541 0
30MAR26 30.00 P 0.00 0.00 0.00 0.91 +0.03 35 0 1,019 0
30MAR26 31.00 P 1.31 1.31 1.31 1.31 +0.03 35 1 193 -1
30MAR26 32.00 P 0.00 0.00 0.00 1.85 +0.08 36 0 456 0
30MAR26 33.00 P 2.57 2.57 2.35 2.45 +0.09 36 25 72 +25
30MAR26 34.00 P 0.00 0.00 0.00 3.08 +0.08 35 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 3.73 +0.01 32 0 33 0
30MAR26 36.00 P 0.00 0.00 0.00 4.80 +0.48 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.52 +0.07 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.51 +0.33 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.54 +0.44 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.57 +0.50 49 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.60 +0.50 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.54 +0.54 55 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.25 -0.01 35 0 448 0
29APR26 27.00 P 0.00 0.00 0.00 0.39 -0.02 34 0 729 0
29APR26 28.00 P 0.00 0.00 0.00 0.59 -0.02 34 0 1,369 0
29APR26 29.00 P 0.00 0.00 0.00 0.86 -0.01 34 0 841 0
29APR26 30.00 P 1.28 1.29 1.20 1.20 -0.01 34 43 1,136 +19
29APR26 31.00 P 1.73 1.73 1.72 1.67 +0.04 34 27 294 +23
29APR26 32.00 P 0.00 0.00 0.00 2.18 +0.03 35 0 50 0
29APR26 33.00 P 0.00 0.00 0.00 2.78 +0.05 35 0 94 0
29APR26 34.00 P 0.00 0.00 0.00 3.50 +0.11 36 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 4.23 +0.28 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.03 +0.13 37 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.89 +0.18 38 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.68 +0.35 37 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.61 +0.13 39 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.66 +0.42 43 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.60 +0.50 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.37 -0.02 34 0 15 0
28MAY26 27.00 P 0.57 0.57 0.57 0.56 -0.02 34 15 105 +3
28MAY26 28.00 P 0.00 0.00 0.00 0.79 -0.02 33 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 1.10 0.00 34 0 240 0
28MAY26 30.00 P 0.00 0.00 0.00 1.48 +0.01 34 0 30 0
28MAY26 31.00 P 2.00 2.00 2.00 1.94 +0.04 34 10 226 +6
28MAY26 32.00 P 2.55 2.55 2.55 2.46 +0.03 34 15 120 +15
28MAY26 33.00 P 0.00 0.00 0.00 3.06 +0.06 35 0 117 0
28MAY26 34.00 P 3.60 3.60 3.60 3.77 +0.10 36 6 82 +6
28MAY26 35.00 P 0.00 0.00 0.00 4.44 +0.14 35 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 5.26 +0.27 37 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.89 -0.03 34 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.68 +0.19 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.75 +0.27 38 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.76 +0.40 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.66 +0.54 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 0.00 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 0.00 35 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 727 0
29JUN26 24.00 P 0.00 0.00 0.00 0.37 -0.01 34 0 400 0
29JUN26 25.00 P 0.00 0.00 0.00 0.54 0.00 34 0 964 0
29JUN26 26.00 P 0.00 0.00 0.00 0.75 -0.01 34 0 305 0
29JUN26 27.00 P 0.00 0.00 0.00 1.03 +0.01 34 0 668 0
29JUN26 28.00 P 1.34 1.34 1.34 1.35 +0.01 34 45 265 0
29JUN26 29.00 P 1.74 1.74 1.72 1.75 +0.03 34 14 139 +14
29JUN26 30.00 P 0.00 0.00 0.00 2.21 +0.05 34 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 2.75 0.00 34 0 65 0
29JUN26 32.00 P 0.00 0.00 0.00 3.33 +0.08 34 0 98 0
29JUN26 33.00 P 0.00 0.00 0.00 3.98 +0.09 35 0 33 0
29JUN26 34.00 P 0.00 0.00 0.00 4.81 +0.11 37 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 5.44 +0.29 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.22 +0.08 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.18 +0.26 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.60 -0.15 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.92 +0.31 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.81 +0.66 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.55 +0.26 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.44 +0.04 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.03 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.04 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 +0.04 35 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.54 +0.04 35 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.73 +0.03 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.97 +0.04 34 0 52 0
29SEP26 26.00 P 1.25 1.25 1.25 1.24 +0.04 34 1 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.59 +0.05 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 1.95 +0.03 34 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.40 +0.06 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 2.89 +0.07 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.42 +0.07 34 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.07 +0.15 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.70 +0.16 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.30 +0.08 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.06 +0.18 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.82 +0.27 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.60 +0.17 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.39 +0.23 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.22 +0.25 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.08 +0.22 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.07 +0.53 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.88 +0.37 38 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 -0.02 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.27 -0.03 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.46 -0.01 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 +0.01 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.81 -0.04 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.03 -0.06 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.32 0.00 34 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.61 -0.03 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.00 +0.02 34 0 203 0
30DEC26 28.00 P 0.00 0.00 0.00 2.41 +0.02 34 0 44 0
30DEC26 29.00 P 0.00 0.00 0.00 2.86 +0.05 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.35 +0.06 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.93 +0.11 34 0 860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.51 +0.13 34 0 1,150 0
30DEC26 33.00 P 0.00 0.00 0.00 5.12 +0.11 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.79 +0.15 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.44 +0.11 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.22 +0.18 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.11 +0.33 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.75 +0.20 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.55 +0.22 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.41 +0.27 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.26 +0.30 36 0 0 0
TOTAL PUT 729 30,720 +372
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$ 17.68
26FEB26 12.50 C 0.00 0.00 0.00 5.20 -0.05 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.74 +0.05 74 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.25 +0.05 69 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.76 -0.04 63 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.24 +0.05 51 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.70 0.00 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.71 +0.03 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.22 0.00 18 0 18 0
26FEB26 17.00 C 0.90 0.90 0.90 0.79 0.00 19 5 183 -5
26FEB26 17.50 C 0.47 0.47 0.47 0.42 -0.01 18 14 218 +14
26FEB26 18.00 C 0.22 0.27 0.21 0.18 -0.02 18 9 416 +4
26FEB26 18.50 C 0.10 0.11 0.10 0.06 -0.01 18 7 578 -7
26FEB26 19.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 450 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.28 +0.03 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.79 +0.07 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.36 +0.13 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.76 -0.04 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.32 +0.07 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.79 +0.03 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.27 -0.02 21 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.82 +0.06 22 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.40 0.00 22 0 0 0
30MAR26 17.00 C 1.18 1.18 1.18 1.04 0.00 22 4 400 -4
30MAR26 17.50 C 0.00 0.00 0.00 0.73 0.00 22 0 315 0
30MAR26 18.00 C 0.56 0.56 0.56 0.48 -0.01 22 1 430 0
30MAR26 18.50 C 0.35 0.37 0.35 0.30 0.00 22 33 411 +33
30MAR26 19.00 C 0.23 0.23 0.23 0.18 0.00 22 10 309 +10
30MAR26 19.50 C 0.00 0.00 0.00 0.11 0.00 22 0 220 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 0.00 22 0 192 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 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 5.28 -0.10 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.79 -0.05 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.36 +0.10 40 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.89 +0.07 38 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.37 +0.06 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.81 +0.05 21 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.34 -0.04 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.87 -0.06 19 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.51 +0.04 21 0 10 0
29APR26 17.00 C 1.27 1.27 1.27 1.16 +0.01 21 15 39 -6
29APR26 17.50 C 0.00 0.00 0.00 0.88 +0.04 21 0 23 0
29APR26 18.00 C 0.00 0.00 0.00 0.62 +0.03 21 0 202 0
29APR26 18.50 C 0.50 0.50 0.50 0.41 +0.02 20 6 313 +6
29APR26 19.00 C 0.35 0.35 0.35 0.29 +0.03 21 10 51 0
29APR26 19.50 C 0.23 0.23 0.23 0.19 +0.03 21 10 16 0
29APR26 20.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 102 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 5.29 -0.09 24 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.79 -0.05 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.36 +0.07 31 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.89 +0.07 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.40 +0.02 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.86 -0.03 20 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.42 0.00 21 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.00 +0.01 21 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 1.62 +0.06 21 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.28 +0.01 21 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.00 +0.01 21 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 0.76 +0.01 21 0 10 0
28MAY26 18.50 C 0.00 0.00 0.00 0.56 +0.01 21 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.40 +0.01 21 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
28MAY26 20.00 C 0.24 0.24 0.24 0.19 0.00 21 10 10 +10
28MAY26 21.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 5.30 -0.08 15 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.81 -0.03 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.36 +0.05 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.89 +0.07 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.45 +0.07 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.96 +0.05 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.47 +0.05 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.06 +0.07 22 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 1.68 +0.01 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.34 +0.01 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.06 +0.03 22 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.81 +0.03 21 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 0.63 +0.05 22 0 31 0
29JUN26 19.00 C 0.00 0.00 0.00 0.46 +0.04 22 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.34 +0.05 22 0 64 0
29JUN26 20.00 C 0.00 0.00 0.00 0.24 +0.04 22 0 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 530 0
29JUN26 22.00 C 0.11 0.11 0.11 0.05 +0.01 22 40 46 +2
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.30 -0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.81 -0.06 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.36 -0.03 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.89 +0.03 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.45 +0.06 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.96 +0.03 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.51 -0.02 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.12 +0.01 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.84 +0.06 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.54 +0.06 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.24 +0.01 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.01 0.00 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 0.83 +0.01 23 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.67 +0.01 23 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.54 0.00 23 0 57 0
29SEP26 20.00 C 0.00 0.00 0.00 0.43 -0.02 23 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 0.00 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 0.00 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 5.30 -0.08 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.82 -0.06 22 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.37 -0.02 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.89 +0.02 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.45 +0.04 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.96 -0.02 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.53 -0.08 19 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.26 +0.05 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.94 +0.06 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.60 0.00 21 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.36 0.00 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.15 0.00 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.96 0.00 21 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 0.00 21 0 41 0
30DEC26 19.50 C 0.70 0.70 0.70 0.67 0.00 21 3 6 -3
30DEC26 20.00 C 0.00 0.00 0.00 0.55 -0.02 21 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 0.00 22 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 0.00 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 0.00 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 0.00 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 0.00 22 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
TOTAL CALL 177 11,138 +54
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 -0.01 19 0 253 0
26FEB26 17.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 693 0
26FEB26 17.50 P 0.17 0.17 0.17 0.22 -0.01 18 10 431 0
26FEB26 18.00 P 0.42 0.42 0.42 0.49 -0.01 19 18 502 -15
26FEB26 18.50 P 0.00 0.00 0.00 0.87 -0.01 19 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 1.32 -0.03 0 0 124 0
26FEB26 19.50 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.32 -0.03 0 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.32 -0.02 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.32 -0.01 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.32 -0.02 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.32 -0.01 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.32 -0.01 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.32 -0.01 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.32 -0.01 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 33 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 0.00 23 0 27 0
30MAR26 16.00 P 0.07 0.07 0.07 0.08 0.00 22 5 80 +5
30MAR26 16.50 P 0.16 0.16 0.16 0.16 0.00 22 10 148 -1
30MAR26 17.00 P 0.26 0.26 0.25 0.29 0.00 22 6 298 0
30MAR26 17.50 P 0.42 0.42 0.42 0.48 +0.01 22 5 364 -5
30MAR26 18.00 P 0.68 0.68 0.65 0.73 +0.01 22 3 264 -2
30MAR26 18.50 P 0.00 0.00 0.00 1.05 -0.01 21 0 179 0
30MAR26 19.00 P 0.00 0.00 0.00 1.44 -0.01 22 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.87 -0.02 22 0 176 0
30MAR26 20.00 P 0.00 0.00 0.00 2.33 -0.08 21 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.32 -0.11 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.32 -0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.32 -0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.35 +0.01 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.32 -0.01 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.32 -0.06 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.32 -0.02 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.32 -0.01 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.32 -0.11 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.35 -0.11 75 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 0.02 +0.01 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 32 0
29APR26 16.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 79 0
29APR26 16.50 P 0.00 0.00 0.00 0.24 +0.03 21 0 113 0
29APR26 17.00 P 0.00 0.00 0.00 0.38 +0.03 21 0 76 0
29APR26 17.50 P 0.00 0.00 0.00 0.56 0.00 20 0 87 0
29APR26 18.00 P 0.74 0.74 0.73 0.83 +0.06 21 5 256 -1
29APR26 18.50 P 0.00 0.00 0.00 1.14 0.00 20 0 199 0
29APR26 19.00 P 0.00 0.00 0.00 1.51 -0.01 21 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.92 -0.03 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.36 -0.06 21 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.32 -0.11 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.32 -0.02 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.32 -0.11 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.35 -0.11 40 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.32 -0.01 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 23 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.11 0.00 21 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.18 0.00 20 0 52 0
28MAY26 16.50 P 0.00 0.00 0.00 0.29 0.00 20 0 878 0
28MAY26 17.00 P 0.44 0.44 0.44 0.44 -0.01 20 100 1,600 0
28MAY26 17.50 P 0.00 0.00 0.00 0.66 +0.01 20 0 814 0
28MAY26 18.00 P 0.00 0.00 0.00 0.90 -0.01 20 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 1.22 -0.01 20 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 1.58 -0.05 21 0 1 0
28MAY26 19.50 P 0.00 0.00 0.00 1.97 -0.06 21 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.39 -0.08 20 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.33 -0.10 21 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.32 -0.02 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.32 -0.11 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.35 -0.11 36 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.32 -0.01 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 0.02 +0.01 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.30 +0.04 21 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 0.44 +0.04 21 0 55 0
29JUN26 16.50 P 0.00 0.00 0.00 0.62 +0.04 21 0 48 0
29JUN26 17.00 P 0.00 0.00 0.00 0.84 +0.04 21 0 48 0
29JUN26 17.50 P 0.00 0.00 0.00 1.11 +0.05 21 0 58 0
29JUN26 18.00 P 0.00 0.00 0.00 1.45 +0.08 21 0 80 0
29JUN26 18.50 P 0.00 0.00 0.00 1.80 +0.09 21 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.18 +0.08 21 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.59 +0.07 22 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 3.02 +0.06 22 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.99 +0.11 25 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.93 +0.14 26 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.74 -0.01 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.72 -0.02 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.87 0.00 33 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.67 +0.04 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.86 +0.21 39 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.78 -0.01 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.77 -0.01 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.76 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 0.00 23 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 0.00 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 0.00 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 0.00 23 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 0.00 23 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.53 0.00 23 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 0.00 23 0 58 0
29SEP26 16.50 P 0.00 0.00 0.00 0.93 -0.01 23 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 0.00 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.48 +0.04 24 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.79 -0.01 24 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 2.13 -0.01 24 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.50 0.00 25 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.89 0.00 25 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.30 -0.01 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.18 0.00 27 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 5.08 +0.06 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 6.07 -0.01 31 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 7.06 +0.07 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.04 +0.09 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.06 +0.14 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.97 +0.10 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.01 +0.11 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.01 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 +0.01 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 0.00 22 0 11 0
30DEC26 16.00 P 0.00 0.00 0.00 0.84 +0.01 22 0 58 0
30DEC26 16.50 P 0.00 0.00 0.00 1.05 -0.01 22 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 1.30 -0.01 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.58 0.00 22 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.88 -0.01 22 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 2.21 -0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.57 -0.01 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.95 -0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.35 -0.01 23 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 4.21 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.13 -0.01 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.08 0.00 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.07 +0.08 30 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 8.04 +0.03 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.06 +0.07 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.97 +0.01 35 0 0 0
TOTAL PUT 162 11,310 -19
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$ 14.84
26FEB26 9.50 C 0.00 0.00 0.00 5.36 -0.14 78 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.12 -0.12 85 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.86 -0.14 68 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.36 -0.13 59 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.86 -0.13 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.36 -0.14 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.94 -0.05 66 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.36 -0.14 26 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.86 -0.20 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.38 -0.14 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.90 -0.11 20 0 2 0
26FEB26 14.50 C 0.00 0.00 0.00 0.46 -0.11 17 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.18 -0.06 17 0 17 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 -0.03 17 0 363 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 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 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 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
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.86 -0.15 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.62 -0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.36 -0.15 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.11 -0.15 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.96 -0.04 83 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.75 -0.01 86 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.38 -0.13 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.13 -0.13 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.87 -0.15 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.38 -0.13 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.89 -0.13 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.36 -0.17 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.94 -0.18 37 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.39 -0.14 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.90 -0.16 17 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.44 -0.11 19 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.98 -0.13 17 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.60 -0.09 16 0 131 0
30MAR26 15.00 C 0.00 0.00 0.00 0.33 -0.07 16 0 846 0
30MAR26 15.50 C 0.15 0.18 0.15 0.17 -0.04 17 16 605 -1
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 68 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.38 -0.13 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.13 -0.13 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.88 -0.14 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.39 -0.13 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.89 -0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.39 -0.14 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.94 -0.18 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.43 -0.11 18 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.93 -0.13 14 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.46 -0.15 14 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.05 -0.12 16 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.71 -0.09 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.44 -0.07 16 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 0.27 -0.04 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.14 -0.04 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.38 -0.14 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.13 -0.15 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.88 -0.15 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.39 -0.13 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.89 -0.15 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.39 -0.15 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.99 -0.13 25 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.43 -0.24 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.03 -0.07 20 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.50 -0.16 13 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.12 -0.11 15 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.79 -0.09 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.54 -0.06 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.36 -0.04 17 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.21 -0.04 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.12 -0.03 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.38 -0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.14 -0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.96 -0.06 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.75 -0.02 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.38 -0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.13 -0.15 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.92 -0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.40 -0.15 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.91 -0.13 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.50 -0.06 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.02 -0.10 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.55 -0.12 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.07 -0.05 18 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.58 -0.10 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.21 -0.08 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.89 -0.07 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.63 -0.05 16 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.45 -0.04 17 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 -0.02 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.01 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 0.00 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.75 -0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.42 -0.10 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.18 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.45 -0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.00 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.02 -0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.57 -0.14 10 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.15 -0.15 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.77 -0.21 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.43 -0.19 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.13 -0.17 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 -0.13 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.69 -0.08 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.08 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.07 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.07 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.06 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.05 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.46 -0.10 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.22 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.98 -0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.49 -0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.59 -0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.13 -0.12 9 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.70 -0.13 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.31 -0.13 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.95 -0.18 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.63 -0.16 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.34 -0.14 18 0 0 0
30DEC26 15.00 C 1.13 1.15 1.11 1.08 -0.09 18 80 82 +80
30DEC26 15.50 C 0.00 0.00 0.00 0.87 -0.08 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 -0.06 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.56 -0.03 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 -0.02 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 -0.05 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 -0.04 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.03 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
TOTAL CALL 96 2,799 +79
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 21 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 +0.03 17 0 34 0
26FEB26 15.00 P 0.00 0.00 0.00 0.30 +0.06 15 0 105 0
26FEB26 15.50 P 0.00 0.00 0.00 0.71 +0.13 19 0 20 0
26FEB26 16.00 P 0.00 0.00 0.00 1.17 +0.14 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.66 +0.14 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.22 +0.20 44 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.66 +0.14 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.16 +0.14 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.66 +0.14 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.16 +0.14 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.66 +0.14 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.16 +0.14 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.16 +0.14 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.16 +0.14 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.16 +0.14 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 67 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 47 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 60 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 12 0
30MAR26 14.00 P 0.10 0.10 0.10 0.09 +0.02 17 23 37 +15
30MAR26 14.50 P 0.00 0.00 0.00 0.22 +0.05 17 0 276 0
30MAR26 15.00 P 0.00 0.00 0.00 0.46 +0.09 17 0 25 0
30MAR26 15.50 P 0.00 0.00 0.00 0.80 +0.11 18 0 19 0
30MAR26 16.00 P 0.00 0.00 0.00 1.23 +0.14 20 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.69 +0.12 22 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.22 +0.14 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.66 +0.14 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.25 +0.23 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.66 +0.14 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.19 +0.17 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.66 +0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.28 +0.26 59 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.16 +0.14 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.16 +0.14 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.16 +0.14 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 +0.02 17 0 10 0
29APR26 14.00 P 0.00 0.00 0.00 0.15 +0.03 17 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.30 +0.05 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.54 +0.07 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.87 +0.10 18 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.27 +0.12 19 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.72 +0.15 20 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.22 +0.14 24 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.66 +0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.25 +0.23 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.66 +0.14 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.19 +0.17 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.66 +0.14 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.28 +0.26 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.16 +0.14 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.16 +0.14 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.16 +0.14 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.20 +0.03 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.37 +0.05 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.60 +0.06 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.92 +0.09 18 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.30 +0.11 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.74 +0.12 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.22 +0.14 22 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.66 +0.14 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.25 +0.23 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.67 +0.15 26 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.20 +0.18 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.69 +0.17 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.28 +0.26 43 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.17 +0.15 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.17 +0.15 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 142 0
29JUN26 12.00 P 0.04 0.04 0.04 0.02 +0.01 19 2 39 +2
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.02 18 0 90 0
29JUN26 13.00 P 0.09 0.09 0.09 0.07 +0.02 17 1 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 +0.04 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 +0.06 17 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 +0.06 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.69 +0.10 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.99 +0.11 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.36 +0.13 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.78 +0.14 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.22 +0.12 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.25 +0.20 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.69 +0.17 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.20 +0.17 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.69 +0.17 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.28 +0.26 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.17 +0.15 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.17 +0.15 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.16 +0.14 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 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 -0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.40 0.00 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.59 +0.03 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.84 +0.06 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.13 +0.02 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.48 +0.05 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 +0.06 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.29 +0.09 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.74 +0.09 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.25 +0.15 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.69 +0.09 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.22 +0.19 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.69 +0.11 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.28 +0.20 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.17 +0.09 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.17 +0.09 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.16 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 0.00 19 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 +0.02 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 +0.03 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 +0.03 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.89 +0.03 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 +0.06 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.47 +0.07 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.80 +0.12 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 +0.09 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.56 +0.10 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.97 +0.10 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.40 +0.11 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.85 +0.11 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.32 +0.13 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.81 +0.14 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.31 +0.14 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.27 +0.13 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.22 +0.13 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.16 +0.05 0 0 0 0
TOTAL PUT 26 2,205 +17
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$ 42.64
26FEB26 29.00 C 0.00 0.00 0.00 13.68 +0.40 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.69 +0.36 54 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.69 +0.36 46 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.65 +0.32 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.65 +0.32 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.85 +0.51 63 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.67 +0.38 0 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 6.70 +0.39 28 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 5.74 +0.36 33 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 4.76 +0.35 30 0 70 0
26FEB26 39.00 C 0.00 0.00 0.00 3.82 +0.35 29 0 245 0
26FEB26 40.00 C 0.00 0.00 0.00 2.96 +0.33 29 0 536 0
26FEB26 41.00 C 1.56 2.20 1.56 2.18 +0.24 28 65 1,253 +11
26FEB26 42.00 C 1.06 1.32 1.06 1.56 +0.19 29 37 572 +2
26FEB26 43.00 C 0.60 1.06 0.60 1.11 +0.19 31 120 532 +5
26FEB26 44.00 C 0.41 0.80 0.41 0.69 +0.08 30 21 527 +13
26FEB26 45.00 C 0.47 0.48 0.45 0.45 +0.08 31 19 1,160 +9
26FEB26 46.00 C 0.00 0.00 0.00 0.26 +0.05 31 0 275 0
26FEB26 47.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 303 0
26FEB26 48.00 C 0.13 0.13 0.13 0.08 +0.02 31 4 88 +4
26FEB26 49.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 148 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 31 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 22.72 +0.25 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.65 +0.36 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.94 +0.41 103 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.73 +0.39 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.69 +0.17 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.10 +0.75 96 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.66 +0.27 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.80 +0.22 58 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.75 +0.37 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.73 +0.33 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 12.76 +0.36 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.71 +0.28 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.78 +0.36 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.80 +0.38 32 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.85 +0.33 34 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 7.84 +0.10 29 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 6.83 +0.24 24 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 6.00 +0.35 30 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 5.33 +0.33 35 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 4.24 +0.24 27 0 274 0
30MAR26 40.00 C 0.00 0.00 0.00 3.75 +0.46 33 0 808 0
30MAR26 41.00 C 2.96 2.96 2.96 2.96 +0.28 30 15 250 -12
30MAR26 42.00 C 2.16 2.16 2.16 2.38 +0.20 30 15 520 0
30MAR26 43.00 C 1.45 1.91 1.45 1.90 +0.19 30 49 180 0
30MAR26 44.00 C 1.33 1.52 1.32 1.50 +0.16 31 49 267 +49
30MAR26 45.00 C 1.18 1.18 1.18 1.17 +0.14 31 15 112 0
30MAR26 46.00 C 0.93 0.93 0.93 0.88 +0.11 31 8 324 0
30MAR26 47.00 C 0.00 0.00 0.00 0.65 +0.09 31 0 39 0
30MAR26 48.00 C 0.00 0.00 0.00 0.48 +0.08 31 0 129 0
30MAR26 49.00 C 0.00 0.00 0.00 0.34 +0.06 31 0 110 0
30MAR26 50.00 C 0.00 0.00 0.00 0.24 +0.04 31 0 23 0
30MAR26 52.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 17 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.84 +0.34 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.86 +0.35 30 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 10.88 +0.35 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.80 +0.22 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.98 +0.46 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.88 +0.14 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.18 +0.53 30 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 6.14 +0.30 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.46 +0.38 29 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.76 +0.33 30 0 58 0
29APR26 40.00 C 3.61 3.61 3.61 4.22 +0.26 32 15 33 -15
29APR26 41.00 C 0.00 0.00 0.00 3.47 +0.30 30 0 430 0
29APR26 42.00 C 2.34 2.66 2.34 2.91 +0.21 30 75 483 +53
29APR26 43.00 C 2.02 2.34 2.02 2.43 +0.20 30 46 727 +30
29APR26 44.00 C 1.84 1.84 1.84 2.02 +0.18 30 15 661 +15
29APR26 45.00 C 0.00 0.00 0.00 1.66 +0.14 31 0 96 0
29APR26 46.00 C 0.00 0.00 0.00 1.34 +0.12 31 0 132 0
29APR26 47.00 C 0.00 0.00 0.00 1.06 +0.09 30 0 65 0
29APR26 48.00 C 0.92 0.92 0.92 0.84 +0.08 30 8 53 +8
29APR26 49.00 C 0.76 0.76 0.76 0.66 +0.07 30 15 15 +12
29APR26 50.00 C 0.00 0.00 0.00 0.51 +0.05 30 0 51 0
29APR26 52.50 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.88 +0.35 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.08 +0.34 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.99 +0.17 22 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.27 +0.53 30 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.20 +0.32 25 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 6.42 +0.16 26 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.81 +0.10 29 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.08 +0.28 29 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.57 +0.50 31 0 30 0
28MAY26 41.00 C 3.84 3.84 3.81 3.86 +0.28 30 45 136 +45
28MAY26 42.00 C 3.07 3.31 3.04 3.32 +0.26 30 47 122 +17
28MAY26 43.00 C 2.65 2.65 2.65 2.85 +0.25 30 15 159 +15
28MAY26 44.00 C 2.11 2.40 2.11 2.40 +0.18 30 45 116 +30
28MAY26 45.00 C 0.00 0.00 0.00 2.06 +0.19 30 0 112 0
28MAY26 46.00 C 1.73 1.73 1.73 1.73 +0.17 30 15 45 +15
28MAY26 47.00 C 0.00 0.00 0.00 1.44 +0.16 30 0 90 0
28MAY26 48.00 C 1.14 1.14 1.14 1.18 +0.13 30 6 101 +6
28MAY26 49.00 C 0.00 0.00 0.00 0.97 +0.12 30 0 48 0
28MAY26 50.00 C 0.00 0.00 0.00 0.79 +0.10 30 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 0.46 +0.07 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.26 +0.05 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.85 +0.34 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.94 +0.41 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.82 +0.48 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.02 +0.50 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.10 +0.52 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.87 +0.20 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.01 +0.29 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.32 +0.64 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.73 +0.26 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.09 +0.59 35 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.02 +0.44 27 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.34 +0.80 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.24 +0.50 31 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.28 +0.36 29 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 8.27 +0.04 26 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.79 +0.40 32 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 6.72 +0.44 28 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.84 +0.13 26 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 5.15 +0.24 27 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 4.77 +0.48 30 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.20 +0.47 30 0 225 0
29JUN26 42.00 C 0.00 0.00 0.00 3.54 +0.24 29 0 231 0
29JUN26 43.00 C 0.00 0.00 0.00 3.07 +0.16 29 0 59 0
29JUN26 44.00 C 2.55 2.55 2.55 2.66 +0.16 29 15 3,353 +15
29JUN26 45.00 C 0.00 0.00 0.00 2.27 +0.15 29 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 1.92 +0.14 29 0 32 0
29JUN26 47.00 C 1.77 1.77 1.77 1.62 +0.12 29 15 207 0
29JUN26 48.00 C 1.51 1.51 1.51 1.34 +0.10 29 15 115 0
29JUN26 49.00 C 0.00 0.00 0.00 1.13 +0.10 29 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 0.92 +0.07 29 0 46 0
29JUN26 52.50 C 0.00 0.00 0.00 0.57 +0.06 29 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 +0.02 29 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 16.87 +0.20 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 16.01 +0.29 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.32 +0.57 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.15 +0.40 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.13 +0.32 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.27 +0.37 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.34 +0.47 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.41 +0.41 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.52 +0.39 30 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.87 +0.64 32 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 7.79 +0.34 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.30 +0.60 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.37 -0.02 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 5.74 +0.33 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.13 +0.27 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.52 +0.19 28 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 4.16 +0.24 29 0 260 0
29SEP26 43.00 C 0.00 0.00 0.00 3.73 +0.17 29 0 197 0
29SEP26 44.00 C 0.00 0.00 0.00 3.32 +0.12 29 0 49 0
29SEP26 45.00 C 0.00 0.00 0.00 2.98 +0.14 29 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 2.62 +0.11 29 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 2.31 +0.10 29 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 2.01 +0.08 29 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.78 +0.08 29 0 8 0
29SEP26 50.00 C 0.00 0.00 0.00 1.54 +0.07 29 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.05 +0.04 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.51 +0.03 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 14.15 +0.40 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.14 +0.33 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.27 +0.34 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.35 +0.39 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.42 +0.29 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.70 +0.37 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.87 +0.34 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.14 +0.30 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.48 +0.29 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.89 +0.28 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.31 +0.28 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.79 +0.26 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.29 +0.26 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.82 +0.23 28 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 4.40 +0.23 28 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 3.98 +0.20 28 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 3.64 +0.21 29 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.29 +0.20 29 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 2.98 +0.18 29 0 166 0
30DEC26 48.00 C 0.00 0.00 0.00 2.71 +0.17 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 2.43 +0.11 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.22 +0.14 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.74 +0.13 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.32 +0.10 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.01 +0.10 29 0 0 0
TOTAL CALL 809 21,380 +327
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 33.00 P 0.01 0.01 0.01 0.01 0.00 45 51 117 +51
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 216 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 166 0
26FEB26 37.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 669 0
26FEB26 38.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 1,840 0
26FEB26 39.00 P 0.34 0.34 0.14 0.15 -0.03 31 23 1,231 0
26FEB26 40.00 P 0.52 0.52 0.30 0.29 -0.07 30 29 810 +1
26FEB26 41.00 P 0.87 0.87 0.49 0.53 -0.10 30 51 484 +12
26FEB26 42.00 P 1.04 1.04 0.84 0.87 -0.22 30 85 511 +1
26FEB26 43.00 P 1.37 1.44 1.34 1.38 -0.24 30 39 163 +2
26FEB26 44.00 P 2.29 2.29 2.00 2.05 -0.27 32 32 328 +2
26FEB26 45.00 P 0.00 0.00 0.00 2.82 -0.19 33 0 52 0
26FEB26 46.00 P 0.00 0.00 0.00 3.67 -0.31 35 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 4.59 -0.34 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.53 -0.21 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.43 -0.40 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.47 -0.32 46 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.16 -0.14 68 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.43 -0.35 62 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.20 -0.21 92 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,907 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 0.00 32 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 262 0
30MAR26 36.00 P 0.16 0.16 0.16 0.15 -0.01 31 2 164 -2
30MAR26 37.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.37 -0.05 30 0 727 0
30MAR26 39.00 P 0.88 0.88 0.88 0.57 -0.06 30 15 420 0
30MAR26 40.00 P 1.22 1.22 0.81 0.82 -0.09 30 26 582 +1
30MAR26 41.00 P 0.00 0.00 0.00 1.16 -0.13 30 0 264 0
30MAR26 42.00 P 2.13 2.13 1.64 1.59 -0.16 30 12 645 +9
30MAR26 43.00 P 0.00 0.00 0.00 2.12 -0.20 31 0 114 0
30MAR26 44.00 P 2.78 2.78 2.78 2.77 -0.19 32 3 177 0
30MAR26 45.00 P 0.00 0.00 0.00 3.45 -0.22 32 0 45 0
30MAR26 46.00 P 0.00 0.00 0.00 3.94 -0.50 28 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 4.99 -0.28 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.66 -0.49 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.72 -0.15 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.60 -0.39 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.16 -0.37 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.43 -0.35 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.20 -0.45 59 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 200 0
29APR26 36.00 P 0.36 0.36 0.36 0.32 -0.02 30 15 91 +15
29APR26 37.00 P 0.00 0.00 0.00 0.44 -0.06 30 0 169 0
29APR26 38.00 P 0.00 0.00 0.00 0.63 -0.07 30 0 69 0
29APR26 39.00 P 0.00 0.00 0.00 0.87 -0.09 30 0 163 0
29APR26 40.00 P 1.26 1.26 1.18 1.18 -0.10 30 160 407 +18
29APR26 41.00 P 1.78 1.78 1.78 1.55 -0.12 30 15 517 0
29APR26 42.00 P 2.19 2.19 2.13 2.01 -0.14 30 60 569 +60
29APR26 43.00 P 0.00 0.00 0.00 2.51 -0.21 30 0 676 0
29APR26 44.00 P 3.33 3.33 3.25 3.12 -0.23 30 60 630 -30
29APR26 45.00 P 0.00 0.00 0.00 3.78 -0.29 31 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 4.55 -0.20 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.00 -0.59 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.12 -0.30 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.98 +0.07 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.87 -0.32 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.24 -0.29 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.61 -0.30 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.20 -0.45 49 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.10 0.00 30 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.23 -0.02 30 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.32 -0.02 29 0 48 0
28MAY26 36.00 P 0.00 0.00 0.00 0.46 -0.03 29 0 130 0
28MAY26 37.00 P 0.00 0.00 0.00 0.64 -0.03 29 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.87 -0.04 29 0 32 0
28MAY26 39.00 P 0.00 0.00 0.00 1.14 -0.06 29 0 52 0
28MAY26 40.00 P 0.00 0.00 0.00 1.46 -0.08 29 0 329 0
28MAY26 41.00 P 1.95 1.95 1.95 1.85 -0.13 29 15 510 +15
28MAY26 42.00 P 2.32 2.34 2.29 2.34 -0.11 30 45 373 +45
28MAY26 43.00 P 3.00 3.01 2.81 2.85 -0.16 30 45 96 +15
28MAY26 44.00 P 3.61 3.64 3.42 3.47 -0.17 30 247 150 +90
28MAY26 45.00 P 0.00 0.00 0.00 4.04 -0.05 30 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 4.80 -0.26 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.59 -0.22 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.38 -0.23 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.98 -0.05 30 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.87 -0.39 30 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.31 -0.22 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.61 -0.30 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.20 -0.47 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 30 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.30 -0.01 29 0 51 0
29JUN26 34.00 P 0.52 0.52 0.52 0.41 -0.03 29 15 233 +15
29JUN26 35.00 P 0.61 0.61 0.56 0.56 -0.05 28 30 149 +30
29JUN26 36.00 P 0.81 0.81 0.81 0.75 -0.07 28 15 3,343 +12
29JUN26 37.00 P 0.00 0.00 0.00 0.99 -0.07 28 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 1.28 -0.09 28 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 1.61 -0.12 28 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.99 -0.13 28 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 2.44 -0.14 28 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 2.96 -0.14 28 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 3.52 -0.17 28 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 4.14 -0.19 28 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 4.81 -0.38 29 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 5.39 -0.37 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.12 -0.57 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.21 -0.28 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.71 -0.62 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.53 -0.37 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.98 -0.47 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.10 -0.65 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.85 -0.02 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.26 -0.04 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.35 -0.03 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.47 -0.05 28 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.62 -0.07 28 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.81 -0.09 28 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 1.03 -0.09 28 0 340 0
29SEP26 36.00 P 0.00 0.00 0.00 1.27 -0.11 28 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 1.58 -0.11 28 0 284 0
29SEP26 38.00 P 0.00 0.00 0.00 1.90 -0.14 28 0 184 0
29SEP26 39.00 P 2.37 2.37 2.37 2.28 -0.15 28 1 481 -1
29SEP26 40.00 P 0.00 0.00 0.00 2.70 -0.17 28 0 32 0
29SEP26 41.00 P 0.00 0.00 0.00 3.18 -0.17 28 0 261 0
29SEP26 42.00 P 0.00 0.00 0.00 3.71 -0.18 28 0 118 0
29SEP26 43.00 P 0.00 0.00 0.00 4.28 -0.21 28 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 4.90 -0.17 29 0 126 0
29SEP26 45.00 P 0.00 0.00 0.00 5.55 -0.19 29 0 134 0
29SEP26 46.00 P 0.00 0.00 0.00 6.11 -0.50 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.89 -0.43 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.52 -0.59 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.65 -0.26 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.45 -0.31 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.56 -0.34 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.79 -0.37 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 16.11 -0.21 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.39 -0.02 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.51 -0.01 29 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.63 -0.02 29 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.83 -0.03 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.03 -0.03 29 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 1.27 -0.06 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.50 -0.11 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.81 -0.14 29 0 58 0
30DEC26 37.00 P 0.00 0.00 0.00 2.23 -0.07 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.58 -0.14 29 0 166 0
30DEC26 39.00 P 0.00 0.00 0.00 3.02 -0.12 30 0 20 0
30DEC26 40.00 P 0.00 0.00 0.00 3.52 -0.09 30 0 284 0
30DEC26 41.00 P 0.00 0.00 0.00 4.03 -0.10 30 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 4.56 -0.13 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 5.14 -0.12 30 0 0 0
30DEC26 44.00 P 5.76 5.76 5.76 5.72 -0.16 30 15 15 0
30DEC26 45.00 P 0.00 0.00 0.00 6.38 -0.16 31 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 7.04 -0.16 31 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 7.74 -0.19 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.47 -0.19 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.21 -0.21 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.00 -0.22 31 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 12.04 -0.25 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.20 -0.27 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.46 -0.29 34 0 0 0
TOTAL PUT 1,106 29,842 +361
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$ 9.66
26FEB26 5.00 C 0.00 0.00 0.00 4.73 -0.02 174 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.42 -0.07 97 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.21 -0.07 140 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 3.98 -0.06 141 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.67 -0.12 70 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.47 -0.04 117 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.24 -0.02 116 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.01 -0.03 114 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.75 -0.03 102 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.48 -0.02 86 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.23 -0.05 78 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.98 -0.10 70 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.75 -0.05 67 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.51 -0.07 61 0 1,467 0
26FEB26 8.50 C 0.00 0.00 0.00 1.28 -0.09 57 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.07 -0.06 54 0 539 0
26FEB26 9.00 C 0.81 0.81 0.81 0.88 -0.06 53 3 680 0
26FEB26 9.25 C 0.00 0.00 0.00 0.71 -0.05 53 0 953 0
26FEB26 9.50 C 0.50 0.50 0.50 0.56 -0.05 52 30 1,779 +30
26FEB26 9.75 C 0.36 0.45 0.36 0.43 -0.05 51 81 1,832 +32
26FEB26 10.00 C 0.28 0.35 0.26 0.32 -0.05 50 227 1,661 -37
26FEB26 10.50 C 0.18 0.20 0.18 0.17 -0.04 50 19 5,431 -19
26FEB26 11.00 C 0.11 0.12 0.09 0.09 -0.02 51 56 5,291 +50
26FEB26 11.50 C 0.07 0.07 0.07 0.04 -0.02 50 3 1,525 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 1,382 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,130 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 6.07 +0.01 165 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.89 -0.09 115 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.88 +0.02 160 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.70 -0.06 118 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.67 -0.03 148 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.53 -0.03 129 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.46 -0.01 137 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.33 -0.03 122 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.20 -0.06 102 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.18 +0.02 133 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.09 +0.01 133 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.92 -0.04 105 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.91 +0.07 131 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.73 -0.03 103 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.49 -0.03 100 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.23 -0.05 89 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.00 -0.05 89 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.75 -0.04 83 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.51 -0.05 79 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.28 -0.05 78 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.02 -0.06 70 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.80 -0.05 69 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.56 0.00 65 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.33 0.00 62 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.11 -0.03 60 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.89 -0.04 57 0 180 0
30MAR26 8.25 C 0.00 0.00 0.00 1.69 -0.05 56 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.50 -0.05 55 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.32 -0.04 54 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.16 -0.04 54 0 1,555 0
30MAR26 9.25 C 0.00 0.00 0.00 1.01 -0.03 53 0 1,150 0
30MAR26 9.50 C 0.78 0.80 0.78 0.87 -0.03 53 33 1,161 +16
30MAR26 9.75 C 0.78 0.78 0.74 0.75 -0.03 53 29 692 -19
30MAR26 10.00 C 0.00 0.00 0.00 0.64 -0.03 52 0 1,306 0
30MAR26 10.50 C 0.43 0.46 0.43 0.46 -0.03 52 133 1,068 +63
30MAR26 11.00 C 0.00 0.00 0.00 0.32 -0.04 52 0 1,948 0
30MAR26 11.50 C 0.00 0.00 0.00 0.22 -0.03 52 0 2,083 0
30MAR26 12.00 C 0.00 0.00 0.00 0.15 -0.02 52 0 1,171 0
30MAR26 12.50 C 0.12 0.12 0.12 0.10 -0.02 52 25 1,044 0
30MAR26 13.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 2,092 0
30MAR26 13.50 C 0.08 0.08 0.08 0.05 0.00 53 14 1,124 -14
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 579 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 477 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 607 0
29APR26 5.00 C 0.00 0.00 0.00 4.73 -0.04 78 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.49 -0.10 76 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.24 -0.09 71 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.00 -0.13 68 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.82 -0.04 77 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.56 -0.02 70 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.33 -0.05 68 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.04 -0.08 56 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.85 -0.09 60 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.61 -0.08 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.42 -0.02 57 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.21 -0.08 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.01 -0.07 54 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.82 -0.01 54 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.65 -0.02 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.47 +0.01 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.32 -0.04 52 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.18 -0.03 52 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 1.05 -0.03 51 0 1,015 0
29APR26 9.75 C 0.00 0.00 0.00 0.93 -0.03 51 0 206 0
29APR26 10.00 C 0.00 0.00 0.00 0.83 -0.02 52 0 1,839 0
29APR26 10.50 C 0.00 0.00 0.00 0.64 -0.03 51 0 894 0
29APR26 11.00 C 0.44 0.45 0.44 0.49 -0.03 51 30 1,185 +20
29APR26 11.50 C 0.40 0.42 0.40 0.37 -0.02 51 402 922 -191
29APR26 12.00 C 0.30 0.31 0.30 0.28 -0.02 51 300 610 +150
29APR26 12.50 C 0.00 0.00 0.00 0.20 -0.02 50 0 216 0
29APR26 13.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.11 -0.01 51 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 117 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 80 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 40 0
28MAY26 5.00 C 0.00 0.00 0.00 4.73 -0.09 63 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.56 -0.03 78 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.30 -0.04 71 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 4.06 -0.07 68 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.82 -0.04 64 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.62 +0.02 66 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.38 0.00 63 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.14 +0.02 59 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.92 -0.02 57 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.69 -0.04 54 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.49 +0.01 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.31 -0.02 54 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.12 -0.01 53 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.90 -0.11 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.73 -0.01 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.57 -0.01 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.45 -0.04 51 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.33 -0.02 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.21 -0.02 51 0 61 0
28MAY26 9.75 C 1.11 1.11 1.11 1.08 -0.03 51 1 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.98 -0.01 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.79 -0.03 51 0 0 0
28MAY26 11.00 C 0.62 0.62 0.62 0.63 -0.04 50 1 431 -1
28MAY26 11.50 C 0.55 0.55 0.55 0.50 -0.03 50 200 200 -200
28MAY26 12.00 C 0.00 0.00 0.00 0.39 -0.03 50 0 177 0
28MAY26 12.50 C 0.00 0.00 0.00 0.31 -0.02 50 0 106 0
28MAY26 13.00 C 0.00 0.00 0.00 0.24 -0.02 50 0 505 0
28MAY26 13.50 C 0.00 0.00 0.00 0.19 -0.01 50 0 3 0
28MAY26 14.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
28MAY26 15.50 C 0.11 0.11 0.11 0.07 0.00 50 60 60 +60
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28MAY26 17.00 C 0.07 0.07 0.07 0.03 -0.01 50 30 30 +30
29JUN26 5.00 C 0.00 0.00 0.00 4.76 -0.06 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.56 -0.07 73 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.32 -0.05 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.06 -0.07 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.82 -0.08 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.62 -0.04 61 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.40 -0.04 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.18 -0.03 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.96 -0.02 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.73 -0.06 54 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.50 -0.12 51 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.37 -0.04 54 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.19 +0.03 53 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.02 -0.03 53 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.85 -0.03 52 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.70 -0.05 52 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.56 -0.04 52 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.43 -0.03 51 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.30 -0.04 51 0 48 0
29JUN26 9.75 C 1.11 1.19 1.11 1.19 -0.04 51 67 122 +37
29JUN26 10.00 C 1.10 1.10 1.10 1.08 -0.04 51 12 200 -12
29JUN26 10.50 C 0.88 0.89 0.88 0.89 -0.04 50 50 284 +20
29JUN26 11.00 C 0.00 0.00 0.00 0.73 -0.04 50 0 1,523 0
29JUN26 11.50 C 0.62 0.62 0.62 0.60 -0.03 50 1 497 -1
29JUN26 12.00 C 0.52 0.52 0.52 0.49 -0.02 50 1 52 0
29JUN26 12.50 C 0.00 0.00 0.00 0.40 -0.02 50 0 225 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 -0.02 50 0 57 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 -0.01 50 0 119 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 -0.01 50 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 -0.01 50 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 -0.01 50 0 256 0
29JUN26 16.00 C 0.16 0.16 0.16 0.09 0.00 50 45 296 +45
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.83 -0.01 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.60 -0.03 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.37 -0.03 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.13 -0.03 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.92 -0.03 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.72 -0.01 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.52 -0.01 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.29 -0.03 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.12 0.00 54 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.92 +0.02 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.76 -0.01 53 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.60 +0.03 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.41 +0.01 51 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.25 -0.04 51 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.12 0.00 51 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.98 0.00 51 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.86 +0.01 51 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.72 -0.06 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.63 0.00 51 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.52 -0.01 50 0 91 0
29SEP26 10.00 C 0.00 0.00 0.00 1.42 -0.01 50 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.24 -0.02 50 0 75 0
29SEP26 11.00 C 0.00 0.00 0.00 1.07 -0.03 50 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 0.93 -0.02 50 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.80 -0.02 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.70 -0.01 50 0 247 0
29SEP26 13.00 C 0.62 0.62 0.62 0.60 -0.01 50 1 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 -0.01 50 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 -0.01 50 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 0.00 50 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 -0.01 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 0.00 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 0.00 50 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.83 -0.01 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.60 -0.03 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.38 -0.04 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.16 -0.07 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.96 -0.07 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.80 -0.01 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.59 -0.02 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.40 -0.02 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.23 -0.02 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.07 -0.02 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.92 -0.01 50 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.75 -0.01 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.60 -0.02 49 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.46 -0.03 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.33 -0.02 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.20 0.00 49 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.07 -0.02 48 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 1.96 -0.03 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.86 -0.02 49 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.76 -0.03 49 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.65 -0.02 48 0 41 0
30DEC26 10.50 C 0.00 0.00 0.00 1.49 -0.01 49 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.34 -0.01 49 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 -0.02 50 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.07 -0.03 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.95 -0.03 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.85 -0.02 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.75 -0.03 49 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 -0.02 49 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 -0.02 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.53 -0.02 49 0 0 0
TOTAL CALL 1,854 69,158 +59
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 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 0.01 0.01 0.01 0.01 0.00 68 25 785 +25
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 0.04 0.04 0.04 0.03 0.00 53 10 2,834 0
26FEB26 8.25 P 0.07 0.07 0.06 0.05 0.00 52 46 2,051 0
26FEB26 8.50 P 0.00 0.00 0.00 0.08 0.00 51 0 1,211 0
26FEB26 8.75 P 0.17 0.17 0.12 0.12 0.00 50 175 1,500 -145
26FEB26 9.00 P 0.22 0.24 0.16 0.18 0.00 50 220 2,199 0
26FEB26 9.25 P 0.33 0.33 0.25 0.25 0.00 48 307 1,920 +305
26FEB26 9.50 P 0.45 0.45 0.33 0.36 +0.01 49 210 2,504 +120
26FEB26 9.75 P 0.53 0.53 0.53 0.48 +0.01 48 50 803 0
26FEB26 10.00 P 0.61 0.61 0.61 0.62 +0.01 47 10 1,929 0
26FEB26 10.50 P 1.12 1.12 1.12 0.97 +0.02 46 38 497 -38
26FEB26 11.00 P 0.00 0.00 0.00 1.39 +0.03 45 0 82 0
26FEB26 11.50 P 0.00 0.00 0.00 1.92 +0.07 63 0 53 0
26FEB26 12.00 P 0.00 0.00 0.00 2.35 +0.09 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.84 +0.03 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.34 +0.04 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.34 +0.08 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 0.00 107 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 99 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 79 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 0.00 0.00 0.00 0.01 0.00 50 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.05 0.00 52 0 730 0
30MAR26 7.50 P 0.10 0.10 0.10 0.08 +0.01 53 10 560 0
30MAR26 7.75 P 0.14 0.14 0.14 0.11 0.00 52 5 1,060 0
30MAR26 8.00 P 0.20 0.20 0.20 0.15 +0.01 52 20 1,307 0
30MAR26 8.25 P 0.00 0.00 0.00 0.20 0.00 52 0 742 0
30MAR26 8.50 P 0.27 0.27 0.26 0.27 +0.01 52 6 802 0
30MAR26 8.75 P 0.34 0.34 0.34 0.34 +0.01 51 1 1,925 0
30MAR26 9.00 P 0.41 0.44 0.41 0.42 +0.01 50 101 2,458 +75
30MAR26 9.25 P 0.00 0.00 0.00 0.52 +0.01 50 0 646 0
30MAR26 9.50 P 0.72 0.72 0.72 0.64 +0.02 50 180 1,307 0
30MAR26 9.75 P 0.00 0.00 0.00 0.76 +0.01 50 0 1,094 0
30MAR26 10.00 P 0.00 0.00 0.00 0.91 +0.02 50 0 795 0
30MAR26 10.50 P 0.00 0.00 0.00 1.24 +0.03 51 0 400 0
30MAR26 11.00 P 0.00 0.00 0.00 1.60 +0.03 50 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 2.03 +0.05 52 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 2.42 0.00 47 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.88 +0.03 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.39 +0.04 54 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.86 +0.04 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.34 -0.02 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.86 +0.10 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.84 +0.08 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.34 +0.07 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.50 P 0.02 0.02 0.02 0.01 0.00 55 50 180 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 0.00 0.00 0.00 0.03 0.00 52 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 51 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 51 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 0.11 +0.01 51 0 63 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 +0.01 51 0 46 0
29APR26 7.75 P 0.00 0.00 0.00 0.20 +0.01 51 0 352 0
29APR26 8.00 P 0.00 0.00 0.00 0.25 +0.01 50 0 175 0
29APR26 8.25 P 0.00 0.00 0.00 0.32 +0.01 51 0 97 0
29APR26 8.50 P 0.00 0.00 0.00 0.39 +0.01 50 0 510 0
29APR26 8.75 P 0.46 0.46 0.46 0.47 +0.01 50 200 438 +158
29APR26 9.00 P 0.00 0.00 0.00 0.56 +0.01 49 0 508 0
29APR26 9.25 P 0.72 0.72 0.64 0.67 +0.01 49 92 1,309 0
29APR26 9.50 P 0.00 0.00 0.00 0.79 +0.02 49 0 1,289 0
29APR26 9.75 P 0.00 0.00 0.00 0.92 +0.02 49 0 162 0
29APR26 10.00 P 1.18 1.18 1.18 1.06 +0.01 49 5 448 +5
29APR26 10.50 P 0.00 0.00 0.00 1.39 +0.03 49 0 154 0
29APR26 11.00 P 0.00 0.00 0.00 1.74 +0.03 49 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.19 +0.09 53 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 2.58 +0.06 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.99 +0.11 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.45 +0.06 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.92 +0.03 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.40 +0.04 55 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.86 +0.02 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.34 +0.07 0 0 0 0
28MAY26 5.00 P 0.03 0.03 0.03 0.01 0.00 55 100 100 +100
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.50 P 0.04 0.04 0.04 0.02 0.00 52 100 100 +100
28MAY26 5.75 P 0.06 0.06 0.06 0.03 0.00 52 75 75 +75
28MAY26 6.00 P 0.00 0.00 0.00 0.04 0.00 51 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 50 0 8 0
28MAY26 7.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 1 0
28MAY26 7.25 P 0.21 0.21 0.21 0.17 +0.01 50 30 30 +30
28MAY26 7.50 P 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
28MAY26 8.00 P 0.36 0.36 0.36 0.35 +0.02 50 200 202 -200
28MAY26 8.25 P 0.00 0.00 0.00 0.42 +0.01 50 0 79 0
28MAY26 8.50 P 0.00 0.00 0.00 0.50 +0.01 50 0 410 0
28MAY26 8.75 P 0.00 0.00 0.00 0.59 +0.02 49 0 26 0
28MAY26 9.00 P 0.00 0.00 0.00 0.69 +0.02 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.80 +0.02 49 0 152 0
28MAY26 9.50 P 0.00 0.00 0.00 0.92 +0.02 49 0 93 0
28MAY26 9.75 P 0.00 0.00 0.00 1.05 +0.02 49 0 41 0
28MAY26 10.00 P 0.00 0.00 0.00 1.20 +0.02 49 0 34 0
28MAY26 10.50 P 0.00 0.00 0.00 1.52 +0.04 49 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.87 +0.02 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.24 +0.01 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.66 +0.11 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.08 +0.05 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.50 +0.01 50 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.99 +0.04 53 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 +0.04 54 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.94 +0.06 56 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.41 +0.04 56 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.88 +0.02 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.35 +0.02 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.84 +0.07 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.34 +0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 52 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 52 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 51 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 50 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 50 0 377 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.01 50 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.01 50 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.01 50 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 +0.01 50 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 +0.01 50 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 +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 0.46 +0.01 49 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.54 +0.01 49 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.63 +0.02 49 0 165 0
29JUN26 8.75 P 0.00 0.00 0.00 0.73 +0.02 48 0 239 0
29JUN26 9.00 P 0.00 0.00 0.00 0.84 +0.02 48 0 285 0
29JUN26 9.25 P 0.00 0.00 0.00 0.96 +0.02 48 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 1.09 +0.02 48 0 89 0
29JUN26 9.75 P 0.00 0.00 0.00 1.23 +0.03 48 0 109 0
29JUN26 10.00 P 0.00 0.00 0.00 1.37 +0.01 48 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.69 +0.01 48 0 593 0
29JUN26 11.00 P 0.00 0.00 0.00 2.04 +0.02 48 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.42 +0.04 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.82 +0.03 49 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.19 -0.01 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.66 +0.05 49 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.10 +0.04 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.58 +0.05 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.01 +0.04 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.49 +0.08 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.93 -0.01 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.44 +0.02 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.92 +0.02 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.39 +0.01 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 50 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 +0.01 50 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 0.00 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.01 50 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.01 49 0 84 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.02 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.02 50 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 +0.01 50 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.01 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 0.00 49 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 0.00 49 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.60 +0.01 49 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 +0.01 49 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.78 +0.01 48 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 0.89 +0.02 48 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 1.00 +0.01 48 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.12 +0.02 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 +0.02 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.38 +0.02 48 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.53 +0.02 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.68 +0.03 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.00 +0.02 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 +0.03 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.71 +0.03 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.13 +0.05 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.52 +0.09 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.89 +0.04 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.33 +0.04 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.76 +0.01 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.20 +0.02 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.68 +0.05 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.06 -0.02 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.55 +0.01 50 0 0 0
30DEC26 5.00 P 0.16 0.16 0.16 0.11 +0.01 49 50 207 +50
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 0.18 +0.01 49 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 +0.01 49 0 14 0
30DEC26 6.00 P 0.30 0.30 0.30 0.27 +0.01 49 2 33 -2
30DEC26 6.25 P 0.00 0.00 0.00 0.33 +0.02 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 +0.02 49 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 +0.02 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.01 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.01 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 +0.01 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 +0.02 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 +0.02 49 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 -0.01 48 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 +0.02 49 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.24 +0.04 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.36 +0.01 49 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.49 +0.03 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.64 +0.03 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.78 +0.01 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.93 +0.02 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.25 +0.01 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.60 +0.02 49 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 -0.01 49 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 +0.03 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.74 +0.04 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.10 +0.01 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 +0.05 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.94 -0.01 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.42 +0.06 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.85 +0.04 52 0 0 0
TOTAL PUT 2,318 65,192 +658
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$ 7.35
26FEB26 4.80 C 0.00 0.00 0.00 2.56 +0.07 75 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.46 +0.06 71 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.36 +0.07 67 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.11 +0.06 58 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.86 +0.06 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.61 +0.06 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.40 +0.11 64 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.14 +0.09 50 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.86 +0.06 0 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.62 +0.06 23 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.39 +0.06 21 0 224 0
26FEB26 7.25 C 0.00 0.00 0.00 0.21 +0.05 21 0 560 0
26FEB26 7.50 C 0.08 0.08 0.08 0.10 +0.03 23 43 688 +13
26FEB26 7.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 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 45 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 3.12 +0.12 93 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.02 +0.12 89 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.92 +0.12 86 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.82 +0.12 82 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.72 +0.12 79 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.62 +0.11 76 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.52 +0.12 73 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.37 +0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.40 +0.08 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.14 +0.03 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.90 +0.05 24 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.70 +0.07 26 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.48 +0.05 22 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.32 +0.03 22 0 146 0
30MAR26 7.50 C 0.00 0.00 0.00 0.20 +0.01 22 0 109 0
30MAR26 7.75 C 0.10 0.10 0.10 0.12 +0.01 23 50 219 +50
30MAR26 8.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 10,481 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.63 +0.12 60 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.53 +0.12 58 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.44 +0.13 58 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.94 +0.11 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.67 +0.08 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.40 +0.06 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.19 +0.06 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.93 +0.04 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.71 +0.02 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.54 +0.02 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.38 +0.03 21 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.26 +0.01 22 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 +0.02 24 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.44 +0.10 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.15 +0.05 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.94 +0.09 37 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.67 +0.06 27 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.43 +0.05 25 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.19 +0.04 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.95 +0.02 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.78 +0.04 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.59 +0.03 22 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.44 +0.03 22 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.32 +0.02 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.72 +0.09 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.63 +0.09 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.53 +0.08 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.44 +0.10 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.17 +0.06 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.94 +0.08 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 +0.05 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 +0.06 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.23 +0.06 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 +0.04 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.82 +0.07 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.64 +0.06 22 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 +0.04 22 200 600 +200
29JUN26 7.50 C 0.00 0.00 0.00 0.36 +0.03 22 200 200 +200
29JUN26 7.75 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 101 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.72 +0.08 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 +0.09 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 +0.08 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 +0.09 36 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 +0.06 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 +0.06 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.67 +0.05 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 +0.05 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 +0.05 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 +0.07 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 +0.07 23 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 +0.04 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 +0.04 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 +0.03 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 +0.03 22 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 +0.02 22 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 +0.01 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.63 +0.09 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.53 +0.08 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 +0.09 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.17 +0.06 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 +0.06 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 +0.06 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.48 +0.05 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.28 +0.05 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 +0.05 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 +0.05 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.79 +0.04 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 +0.03 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 +0.03 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
TOTAL CALL 493 22,475 +463
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 23 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.11 -0.01 23 0 620 0
26FEB26 7.50 P 0.00 0.00 0.00 0.25 -0.02 24 0 635 0
26FEB26 7.75 P 0.00 0.00 0.00 0.44 -0.04 25 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.18 -0.05 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.44 -0.04 57 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.95 -0.03 73 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.21 -0.01 82 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.45 -0.03 85 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 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 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.02 23 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 5,387 0
30MAR26 7.25 P 0.00 0.00 0.00 0.20 -0.03 23 0 115 0
30MAR26 7.50 P 0.00 0.00 0.00 0.33 -0.05 23 0 15 0
30MAR26 7.75 P 0.00 0.00 0.00 0.51 -0.05 24 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.68 -0.08 21 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.94 -0.06 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.18 -0.05 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.44 -0.04 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.69 -0.04 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.95 -0.03 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.21 -0.01 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.45 -0.03 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.67 -0.06 51 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.23 0.00 71 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 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 0 180 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 0.01 0.00 24 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.26 -0.02 23 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.39 -0.03 23 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.56 -0.03 24 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.96 -0.04 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.18 -0.06 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.44 -0.04 31 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.69 -0.04 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.95 -0.03 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.21 -0.02 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.45 -0.03 45 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 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.20 -0.03 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.30 -0.04 23 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.59 -0.05 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.78 -0.04 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.99 -0.04 25 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.20 -0.05 25 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.44 -0.05 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.69 -0.04 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.96 -0.02 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.21 -0.02 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.45 -0.03 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 0.00 23 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.01 22 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.02 21 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 -0.03 21 0 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 -0.04 21 200 600 +200
29JUN26 7.50 P 0.00 0.00 0.00 0.52 -0.04 21 200 200 +200
29JUN26 7.75 P 0.00 0.00 0.00 0.70 -0.04 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 -0.05 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 -0.04 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.29 -0.06 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 -0.03 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.75 -0.05 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.46 -0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.23 -0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 23 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.01 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.02 22 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.03 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.03 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 -0.04 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 -0.05 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.06 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 -0.08 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 -0.05 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.59 -0.07 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 -0.03 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 -0.03 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.29 -0.03 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 -0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 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 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 -0.01 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 -0.03 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.03 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 -0.03 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 -0.04 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 -0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 -0.04 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 -0.05 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.06 -0.04 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 -0.04 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 -0.04 24 0 0 0
TOTAL PUT 400 22,825 +400
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$ 5.07
26FEB26 4.10 C 0.00 0.00 0.00 0.98 -0.02 44 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.88 -0.02 40 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.78 -0.02 35 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.68 -0.02 31 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.48 -0.03 22 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.29 -0.03 19 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.21 -0.03 20 0 84 0
26FEB26 5.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 1,372 0
26FEB26 5.25 C 0.00 0.00 0.00 0.05 -0.02 24 0 986 0
26FEB26 5.50 C 0.01 0.01 0.01 0.01 -0.01 23 6 1,521 0
26FEB26 5.75 C 0.01 0.01 0.01 0.01 0.00 33 10 691 +10
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.89 -0.03 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.68 -0.04 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.59 -0.04 15 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.52 -0.02 24 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.36 -0.01 24 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 -0.02 23 0 65 0
30MAR26 5.00 C 0.00 0.00 0.00 0.23 -0.03 23 0 702 0
30MAR26 5.25 C 0.13 0.13 0.13 0.12 -0.01 24 19 677 +19
30MAR26 5.50 C 0.07 0.07 0.07 0.06 -0.01 25 5 558 0
30MAR26 5.75 C 0.03 0.03 0.03 0.03 0.00 26 100 773 +100
30MAR26 6.00 C 0.02 0.02 0.02 0.01 -0.01 25 5 1,191 -5
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
29APR26 4.10 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.70 -0.05 14 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.62 -0.04 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.53 -0.05 19 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.46 -0.04 21 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.39 -0.03 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
29APR26 5.00 C 0.28 0.28 0.28 0.27 -0.01 22 1 237 +1
29APR26 5.25 C 0.00 0.00 0.00 0.16 -0.01 23 0 212 0
29APR26 5.50 C 0.00 0.00 0.00 0.09 0.00 23 0 315 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 0.00 24 0 221 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.02 -0.04 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.81 -0.05 15 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.72 -0.06 17 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.64 -0.03 19 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.56 -0.04 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.49 -0.04 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.42 -0.06 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.02 -0.04 23 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.90 -0.06 0 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 -0.05 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.74 -0.04 21 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 -0.03 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 -0.03 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 -0.03 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 -0.02 23 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 433 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.01 24 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 0.00 24 0 320 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 0.00 25 0 562 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 0.00 25 0 749 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 0.00 26 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 25 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 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 1.02 -0.04 20 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 -0.02 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 -0.01 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 0.00 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 0.00 24 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 +0.01 25 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 +0.01 25 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 +0.01 25 0 883 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 +0.01 26 0 891 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 0.00 25 0 743 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 0.00 25 0 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 0.00 26 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 0.00 26 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 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 26 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 1.04 -0.02 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 -0.02 21 0 36 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 -0.01 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.01 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.01 23 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 -0.01 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.53 -0.01 23 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 -0.01 23 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 0.00 23 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 0.00 23 0 312 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 0.00 23 0 300 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 +0.01 25 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 0.00 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 25 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 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 146 25,782 +125
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 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 0.00 23 0 130 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 0.00 26 0 103 0
26FEB26 4.90 P 0.05 0.06 0.05 0.05 0.00 25 11 311 +10
26FEB26 5.00 P 0.10 0.10 0.10 0.08 0.00 24 5 2,907 +5
26FEB26 5.25 P 0.26 0.27 0.26 0.23 +0.02 25 15 1,587 +15
26FEB26 5.50 P 0.00 0.00 0.00 0.45 +0.02 30 0 496 0
26FEB26 5.75 P 0.00 0.00 0.00 0.70 +0.03 42 0 120 0
26FEB26 6.00 P 0.00 0.00 0.00 0.96 +0.05 56 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.21 +0.05 66 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.46 +0.05 75 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.71 +0.05 83 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.96 +0.05 91 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.21 +0.05 98 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.46 +0.05 105 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.71 +0.05 112 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.96 +0.05 118 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.21 +0.05 124 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 0.02 +0.01 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 26 0 80 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 24 0 117 0
30MAR26 4.80 P 0.00 0.00 0.00 0.08 +0.01 25 0 677 0
30MAR26 4.90 P 0.11 0.11 0.11 0.11 +0.01 25 25 588 +5
30MAR26 5.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 1,152 0
30MAR26 5.25 P 0.31 0.31 0.31 0.29 +0.01 25 4 1,662 +4
30MAR26 5.50 P 0.00 0.00 0.00 0.49 +0.02 28 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.71 +0.02 30 0 949 0
30MAR26 6.00 P 0.00 0.00 0.00 0.96 +0.04 37 0 80 0
30MAR26 6.25 P 0.00 0.00 0.00 1.21 +0.05 43 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.46 +0.05 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.72 +0.06 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.96 +0.05 59 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.22 +0.06 67 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.46 +0.05 68 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.72 +0.06 76 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.96 +0.05 77 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.21 +0.05 81 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.47 +0.06 88 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.72 +0.06 92 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 23 0 434 0
29APR26 4.70 P 0.00 0.00 0.00 0.08 +0.01 24 0 55 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 +0.01 23 0 55 0
29APR26 4.90 P 0.14 0.15 0.14 0.14 +0.02 23 50 116 +50
29APR26 5.00 P 0.20 0.20 0.20 0.18 +0.01 23 1 596 +1
29APR26 5.25 P 0.00 0.00 0.00 0.32 +0.01 24 0 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.50 +0.01 24 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.72 +0.02 27 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 0.96 +0.03 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.22 +0.05 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.47 +0.05 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.72 +0.06 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.96 +0.05 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.22 +0.06 55 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.46 +0.05 56 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.72 +0.06 63 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 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.07 -0.01 23 0 145 0
28MAY26 4.70 P 0.00 0.00 0.00 0.10 0.00 23 0 152 0
28MAY26 4.80 P 0.00 0.00 0.00 0.13 0.00 23 0 60 0
28MAY26 4.90 P 0.00 0.00 0.00 0.17 0.00 23 0 5 0
28MAY26 5.00 P 0.00 0.00 0.00 0.21 0.00 23 0 88 0
28MAY26 5.25 P 0.36 0.36 0.36 0.35 0.00 24 2 4 +2
28MAY26 5.50 P 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.73 0.00 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.97 +0.04 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.22 +0.05 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.47 +0.05 38 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.72 +0.06 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.97 +0.06 45 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.22 +0.05 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.47 +0.06 52 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.72 +0.06 55 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.01 24 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.01 24 0 77 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 176 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 +0.01 24 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 +0.01 24 0 219 0
29JUN26 4.80 P 0.00 0.00 0.00 0.20 +0.01 24 0 874 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 +0.01 23 0 730 0
29JUN26 5.00 P 0.00 0.00 0.00 0.29 +0.02 23 0 2,728 0
29JUN26 5.25 P 0.00 0.00 0.00 0.45 +0.04 25 0 445 0
29JUN26 5.50 P 0.65 0.65 0.65 0.60 0.00 22 25 992 -8
29JUN26 5.75 P 0.00 0.00 0.00 0.84 +0.07 27 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 +0.05 28 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.29 +0.06 29 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.53 +0.07 32 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 +0.06 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.01 +0.06 35 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.26 +0.07 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.50 +0.06 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.74 +0.06 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.99 +0.06 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.24 +0.06 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.49 +0.07 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.73 +0.07 47 0 0 0
29SEP26 4.10 P 0.06 0.06 0.06 0.08 +0.01 26 5 5 +5
29SEP26 4.20 P 0.08 0.08 0.08 0.10 +0.02 26 5 15 +5
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.01 25 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.02 26 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.02 26 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.02 26 0 68 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.02 26 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 +0.02 27 0 16 0
29SEP26 5.00 P 0.43 0.43 0.43 0.41 +0.02 27 25 1,070 0
29SEP26 5.25 P 0.61 0.61 0.61 0.56 +0.03 27 10 935 0
29SEP26 5.50 P 0.80 0.80 0.80 0.73 +0.03 27 10 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 +0.03 28 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 +0.03 29 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.35 +0.03 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 +0.03 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 +0.02 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 +0.03 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 +0.02 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 +0.02 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.81 +0.03 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.06 +0.02 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.31 +0.02 48 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 23 0 148 0
30DEC26 4.20 P 0.10 0.10 0.10 0.12 +0.01 24 5 15 +5
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.01 23 0 80 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.01 24 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 0.00 23 0 93 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.02 24 0 35 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.01 24 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 +0.02 25 0 36 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.02 25 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.02 25 0 2,412 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 +0.02 25 0 1,534 0
30DEC26 5.50 P 0.83 0.83 0.83 0.75 +0.02 25 1 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.94 +0.03 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 +0.02 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.35 +0.02 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.58 +0.02 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.82 +0.02 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.06 +0.02 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.30 +0.02 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 +0.02 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.81 +0.03 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.06 +0.02 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.31 +0.02 42 0 0 0
TOTAL PUT 199 32,170 +99
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 28.62
26FEB26 18.50 C 0.00 0.00 0.00 10.15 -0.97 62 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.65 -0.74 54 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.19 -0.70 82 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.65 -0.74 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.62 -0.77 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.65 -0.81 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.66 -0.91 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.71 -0.70 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.82 -0.58 47 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 2.83 -0.76 38 0 65 0
26FEB26 27.00 C 2.12 2.12 2.12 1.99 -0.59 35 15 80 +12
26FEB26 28.00 C 1.42 1.42 1.42 1.31 -0.51 35 36 627 +21
26FEB26 29.00 C 0.95 0.98 0.95 0.82 -0.38 36 45 1,061 +45
26FEB26 30.00 C 0.61 0.61 0.57 0.46 -0.31 36 76 698 +6
26FEB26 31.00 C 0.38 0.38 0.34 0.24 -0.21 36 69 470 -53
26FEB26 32.00 C 0.25 0.25 0.22 0.11 -0.13 35 16 480 +15
26FEB26 33.00 C 0.21 0.21 0.15 0.05 -0.07 35 123 469 +29
26FEB26 34.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 359 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 131 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 77 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 16.67 -0.93 75 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.17 -0.74 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.91 -0.75 133 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.12 -0.80 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.71 -0.71 87 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.18 -0.74 60 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.68 -0.71 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.24 -0.90 82 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.99 -0.68 109 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.19 -0.74 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.69 -0.77 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.20 -0.73 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.82 -0.61 74 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.50 -0.70 86 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.69 -0.87 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.20 -0.74 35 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.97 -0.48 71 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 7.72 -0.74 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.78 -0.68 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.80 -0.77 37 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.89 -0.73 37 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.06 -0.53 38 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 3.39 -0.64 41 0 51 0
30MAR26 27.00 C 2.79 2.79 2.68 2.60 -0.67 38 31 85 0
30MAR26 28.00 C 2.16 2.18 2.16 2.02 -0.46 38 32 226 +7
30MAR26 29.00 C 0.00 0.00 0.00 1.54 -0.40 38 0 334 0
30MAR26 30.00 C 1.30 1.32 1.25 1.16 -0.37 39 53 445 +45
30MAR26 31.00 C 1.00 1.00 1.00 0.83 -0.32 38 11 174 0
30MAR26 32.00 C 0.75 0.75 0.75 0.59 -0.25 38 2 216 0
30MAR26 33.00 C 0.59 0.59 0.59 0.41 -0.19 38 4 156 0
30MAR26 34.00 C 0.00 0.00 0.00 0.28 -0.15 38 0 219 0
30MAR26 35.00 C 0.00 0.00 0.00 0.18 -0.11 38 0 145 0
30MAR26 36.00 C 0.00 0.00 0.00 0.12 -0.08 38 0 222 0
30MAR26 37.00 C 0.27 0.27 0.27 0.08 -0.06 38 10 75 +10
30MAR26 38.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 158 0
29APR26 19.00 C 0.00 0.00 0.00 9.85 -0.92 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.41 -0.80 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.97 -0.55 54 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 7.87 -0.64 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.92 -0.54 39 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.16 -0.41 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.08 -0.58 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.30 -0.57 36 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 3.65 -0.53 37 0 0 0
29APR26 27.00 C 3.02 3.06 3.02 2.98 -0.71 37 21 50 +15
29APR26 28.00 C 0.00 0.00 0.00 2.43 -0.45 37 0 130 0
29APR26 29.00 C 0.00 0.00 0.00 1.98 -0.40 38 0 422 0
29APR26 30.00 C 0.00 0.00 0.00 1.60 -0.36 38 0 641 0
29APR26 31.00 C 0.00 0.00 0.00 1.25 -0.37 38 0 327 0
29APR26 32.00 C 0.00 0.00 0.00 0.96 -0.32 38 0 87 0
29APR26 33.00 C 0.00 0.00 0.00 0.74 -0.26 38 0 33 0
29APR26 34.00 C 0.00 0.00 0.00 0.55 -0.23 38 0 63 0
29APR26 35.00 C 0.00 0.00 0.00 0.41 -0.18 38 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.31 -0.14 38 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.22 -0.12 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.16 -0.09 38 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.12 -0.07 38 0 231 0
28MAY26 20.00 C 0.00 0.00 0.00 8.97 -0.60 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.11 -0.40 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.96 -0.55 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.16 -0.57 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.36 -0.64 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.77 -0.36 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.83 -0.85 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.30 -0.47 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.77 -0.46 37 0 45 0
28MAY26 29.00 C 0.00 0.00 0.00 2.33 -0.39 38 0 55 0
28MAY26 30.00 C 0.00 0.00 0.00 1.95 -0.35 38 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 1.59 -0.37 38 0 21 0
28MAY26 32.00 C 0.00 0.00 0.00 1.28 -0.33 38 0 15 0
28MAY26 33.00 C 0.00 0.00 0.00 1.02 -0.29 38 0 15 0
28MAY26 34.00 C 0.00 0.00 0.00 0.81 -0.25 38 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.64 -0.21 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.50 -0.18 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.39 -0.15 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.30 -0.13 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.23 -0.11 37 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 13.90 -0.83 59 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.38 -0.76 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.99 -0.75 60 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.36 -0.74 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.85 -0.73 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.40 -0.85 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.92 -0.87 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.50 -0.81 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.96 -0.81 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.42 -0.88 36 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.00 -0.57 38 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.11 -0.76 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.21 -0.61 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.35 -0.63 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.55 -0.76 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.79 -0.59 35 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.20 -0.69 36 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 3.63 -0.70 37 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.12 -0.60 37 0 81 0
29JUN26 29.00 C 0.00 0.00 0.00 2.61 -0.49 36 0 1,084 0
29JUN26 30.00 C 0.00 0.00 0.00 2.28 -0.40 38 0 112 0
29JUN26 31.00 C 0.00 0.00 0.00 1.90 -0.45 37 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 1.58 -0.40 37 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.31 -0.37 37 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 1.08 -0.32 37 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.88 -0.29 37 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.72 -0.25 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.58 -0.22 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.47 -0.19 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.38 -0.16 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.30 -0.15 37 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.24 -0.12 37 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 10.51 -0.80 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.03 -0.90 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.76 -0.55 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.05 -0.96 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.15 -0.99 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.73 -0.55 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.75 -0.61 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.22 -0.58 40 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.32 -0.63 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.70 -0.80 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.17 -0.81 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.83 -0.36 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.47 -0.44 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.04 -0.45 39 0 74 0
29SEP26 31.00 C 0.00 0.00 0.00 2.68 -0.41 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.34 -0.40 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.06 -0.34 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.78 -0.34 39 0 38 0
29SEP26 35.00 C 0.00 0.00 0.00 1.56 -0.29 38 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 1.35 -0.28 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.18 -0.24 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.02 -0.23 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.88 -0.21 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.76 -0.18 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.65 -0.18 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.76 -0.56 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.33 -0.60 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.85 -0.62 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.44 -0.62 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.68 -0.56 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.96 -0.55 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.29 -0.63 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.61 -0.71 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.91 -0.50 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.38 -0.63 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.96 -0.64 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.58 -0.48 39 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.15 -0.37 39 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 3.76 -0.40 39 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.39 -0.42 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.05 -0.42 39 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.74 -0.39 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.46 -0.37 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.19 -0.36 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.98 -0.30 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.77 -0.30 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.57 -0.29 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.38 -0.28 38 0 35 0
TOTAL CALL 544 16,963 +152
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 170 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 255 0
26FEB26 25.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 314 0
26FEB26 26.00 P 0.14 0.14 0.14 0.14 +0.05 35 2 1,002 0
26FEB26 27.00 P 0.30 0.36 0.30 0.32 +0.10 35 47 960 0
26FEB26 28.00 P 0.60 0.68 0.60 0.63 +0.17 34 170 856 -55
26FEB26 29.00 P 1.00 1.15 1.00 1.11 +0.26 34 66 494 +45
26FEB26 30.00 P 1.60 1.80 1.60 1.84 +0.44 37 45 246 +25
26FEB26 31.00 P 0.00 0.00 0.00 2.65 +0.55 39 0 96 0
26FEB26 32.00 P 0.00 0.00 0.00 3.46 +0.54 35 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 4.53 +0.81 49 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 5.54 +0.73 56 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.52 +0.71 62 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 7.38 +0.54 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.58 +0.83 79 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.38 +0.51 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.38 +0.63 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.38 +0.64 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 270 0
30MAR26 23.00 P 0.13 0.13 0.13 0.10 +0.02 38 6 65 +6
30MAR26 24.00 P 0.21 0.21 0.18 0.19 +0.04 38 19 206 -18
30MAR26 25.00 P 0.00 0.00 0.00 0.33 +0.06 37 0 418 0
30MAR26 26.00 P 0.00 0.00 0.00 0.55 +0.11 37 0 680 0
30MAR26 27.00 P 0.70 0.83 0.70 0.85 +0.16 37 124 453 +72
30MAR26 28.00 P 1.10 1.26 1.10 1.25 +0.22 37 46 354 +36
30MAR26 29.00 P 1.60 1.80 1.60 1.78 +0.26 37 30 456 +20
30MAR26 30.00 P 2.20 2.40 2.20 2.46 +0.38 39 30 128 +22
30MAR26 31.00 P 0.00 0.00 0.00 3.18 +0.46 40 0 286 0
30MAR26 32.00 P 0.00 0.00 0.00 3.87 +0.59 38 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.82 +0.74 42 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.72 +0.62 44 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.52 +0.52 40 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.53 +0.69 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.58 +0.83 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.41 +0.49 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.45 +0.68 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.38 +0.64 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.48 +0.84 59 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 3 0
29APR26 23.00 P 0.22 0.22 0.22 0.22 +0.03 37 2 17 +2
29APR26 24.00 P 0.00 0.00 0.00 0.37 +0.06 37 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.58 +0.09 37 0 57 0
29APR26 26.00 P 0.75 0.75 0.75 0.85 +0.13 37 1 66 +1
29APR26 27.00 P 1.12 1.13 1.12 1.19 +0.17 37 16 450 +14
29APR26 28.00 P 1.50 1.60 1.50 1.62 +0.22 37 20 396 +10
29APR26 29.00 P 2.00 2.10 2.00 2.16 +0.28 37 20 524 +20
29APR26 30.00 P 2.60 2.70 2.60 2.78 +0.34 38 20 613 +10
29APR26 31.00 P 3.16 3.16 3.16 3.44 +0.34 38 1 395 +1
29APR26 32.00 P 0.00 0.00 0.00 4.08 +0.26 36 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 5.03 +0.46 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.93 +0.55 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.83 +0.59 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.72 +0.73 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.61 +0.55 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.55 +0.63 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.45 +0.59 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.23 +0.03 37 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.36 +0.06 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.54 +0.08 37 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.78 +0.11 37 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 1.08 +0.14 36 0 6 0
28MAY26 27.00 P 0.00 0.00 0.00 1.45 +0.19 36 0 23 0
28MAY26 28.00 P 0.00 0.00 0.00 1.89 +0.23 36 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 2.44 +0.27 37 0 61 0
28MAY26 30.00 P 0.00 0.00 0.00 3.06 +0.33 37 0 45 0
28MAY26 31.00 P 0.00 0.00 0.00 3.76 +0.40 38 0 15 0
28MAY26 32.00 P 0.00 0.00 0.00 4.53 +0.50 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.31 +0.49 40 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.09 +0.48 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.99 +0.56 42 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.90 +0.71 43 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.82 +0.63 44 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.75 +0.63 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.69 +0.63 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 0.00 37 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 65 0
29JUN26 22.00 P 0.31 0.31 0.31 0.35 +0.04 37 5 66 +5
29JUN26 23.00 P 0.00 0.00 0.00 0.50 +0.05 36 0 211 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 +0.06 36 0 222 0
29JUN26 25.00 P 0.98 0.98 0.98 0.97 +0.08 36 35 82 +35
29JUN26 26.00 P 0.00 0.00 0.00 1.30 +0.11 36 0 546 0
29JUN26 27.00 P 1.64 1.64 1.63 1.75 +0.21 37 50 179 +49
29JUN26 28.00 P 0.00 0.00 0.00 2.19 +0.23 37 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 2.74 +0.27 37 0 3,306 0
29JUN26 30.00 P 0.00 0.00 0.00 3.36 +0.31 38 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 4.05 +0.37 38 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.77 +0.38 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.51 +0.39 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.32 +0.45 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.16 +0.49 41 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 8.03 +0.52 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.94 +0.56 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.87 +0.59 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.83 +0.68 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.70 +0.56 45 0 17 0
29JUN26 41.00 P 0.00 0.00 0.00 12.71 +0.77 47 0 0 0
29SEP26 18.50 P 0.22 0.22 0.22 0.25 +0.03 38 10 10 +10
29SEP26 19.00 P 0.00 0.00 0.00 0.30 +0.03 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 +0.02 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 +0.05 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 +0.06 37 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.79 +0.07 38 0 35 0
29SEP26 23.00 P 1.00 1.00 1.00 1.05 +0.10 37 15 16 +15
29SEP26 24.00 P 0.00 0.00 0.00 1.35 +0.14 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.68 +0.14 37 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 2.09 +0.18 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.53 +0.21 37 0 104 0
29SEP26 28.00 P 0.00 0.00 0.00 3.01 +0.23 37 0 141 0
29SEP26 29.00 P 0.00 0.00 0.00 3.55 +0.26 37 0 89 0
29SEP26 30.00 P 0.00 0.00 0.00 4.17 +0.31 37 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 4.85 +0.35 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.58 +0.39 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.45 +0.52 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.21 +0.52 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.01 +0.63 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.82 +0.63 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.68 +0.55 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.54 +0.77 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.43 +0.80 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.33 +0.59 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.25 +0.60 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 +0.03 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 +0.05 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.67 +0.06 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.88 +0.06 37 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.14 +0.09 37 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.43 +0.11 37 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.77 +0.13 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.15 +0.17 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.56 +0.17 37 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 3.03 +0.22 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.52 +0.20 37 0 92 0
30DEC26 29.00 P 4.16 4.16 4.16 4.10 +0.23 37 3 121 0
30DEC26 30.00 P 4.79 4.79 4.79 4.71 +0.26 37 25 43 +25
30DEC26 31.00 P 0.00 0.00 0.00 5.40 +0.30 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 6.10 +0.38 38 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.84 +0.41 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.64 +0.44 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.40 +0.50 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.27 +0.56 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.03 +0.53 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.91 +0.57 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.73 +0.48 41 0 0 0
TOTAL PUT 808 18,038 +350
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 8.96
26FEB26 6.25 C 0.00 0.00 0.00 2.72 -0.04 51 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.73 -0.04 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.48 -0.05 40 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.73 -0.04 20 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.50 -0.03 20 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.30 -0.03 19 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 445 0
26FEB26 9.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 910 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 0.00 21 0 436 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 85 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 569 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.48 -0.05 148 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.38 -0.05 143 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.28 -0.05 138 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.18 -0.05 133 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.08 -0.05 129 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.98 -0.05 124 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.87 -0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.77 -0.06 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.67 -0.06 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.57 -0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.47 -0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.37 -0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.27 -0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.17 -0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.07 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.96 -0.07 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.87 -0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.78 -0.05 79 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.68 -0.05 75 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.58 -0.05 72 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.37 -0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.27 -0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.17 -0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.97 -0.07 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.72 -0.07 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.54 -0.05 84 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.23 -0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.98 -0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.72 -0.08 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.50 -0.06 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.26 -0.05 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.00 -0.07 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.74 -0.08 21 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.25 -0.07 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.01 -0.04 20 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 0.79 -0.04 20 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.59 -0.04 20 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.42 -0.03 21 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.28 -0.04 20 0 510 0
30MAR26 9.25 C 0.00 0.00 0.00 0.19 -0.02 21 0 2,529 0
30MAR26 9.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 1,062 0
30MAR26 9.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 271 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 235 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.75 -0.05 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.54 -0.05 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.31 -0.03 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.06 -0.03 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.81 -0.03 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.56 -0.03 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.31 -0.03 25 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.07 -0.04 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.86 -0.04 21 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.68 -0.04 22 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.52 -0.03 22 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 0.38 -0.04 21 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.28 -0.03 22 0 1,605 0
29APR26 9.50 C 0.00 0.00 0.00 0.20 -0.02 22 0 1,503 0
29APR26 9.75 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 9 0
29APR26 10.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 24 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.31 -0.03 34 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.06 -0.03 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.81 -0.03 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.56 -0.03 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.33 -0.02 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.11 -0.02 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.92 0.00 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.74 0.00 22 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.45 +0.01 21 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.33 0.00 21 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.25 +0.01 21 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.18 +0.01 21 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.03 +0.01 22 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 6.51 -0.02 103 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.41 -0.02 100 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.31 -0.02 96 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.21 -0.02 93 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.11 -0.03 89 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.01 -0.03 86 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.91 -0.03 83 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.82 -0.02 86 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.72 -0.02 83 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.61 -0.03 74 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.52 -0.02 77 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.42 -0.02 75 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.32 -0.02 72 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.22 -0.02 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.12 -0.03 67 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.02 -0.03 65 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.92 -0.03 62 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.83 -0.02 65 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.72 -0.03 58 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.63 -0.02 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.53 -0.02 58 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.43 -0.03 56 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.33 -0.03 54 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.23 -0.03 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.13 -0.03 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.04 -0.02 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.79 -0.03 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.55 -0.04 46 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.31 -0.02 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.07 -0.02 42 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.82 -0.03 38 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.60 -0.02 39 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.33 -0.03 32 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.09 -0.02 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.84 -0.02 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.58 -0.03 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.34 -0.03 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.12 -0.04 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.92 -0.04 19 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.74 -0.03 19 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.59 -0.02 19 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 0.45 -0.02 19 0 336 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 -0.03 19 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.25 -0.02 19 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.02 19 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 0.00 20 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 19 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.82 -0.03 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.60 -0.02 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.33 -0.03 22 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.09 -0.02 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.84 -0.02 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.59 -0.03 15 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.36 -0.02 14 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.17 -0.04 16 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.97 -0.05 16 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.79 -0.05 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.66 -0.02 16 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 -0.04 15 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.04 15 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 -0.04 15 0 237 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.03 16 0 374 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.02 16 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.01 16 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 2.84 -0.04 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.60 -0.04 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 -0.04 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.39 -0.04 10 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.23 -0.03 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 -0.03 14 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.86 -0.03 14 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.68 -0.05 13 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.02 13 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 -0.01 14 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 -0.01 14 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.01 14 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 -0.01 14 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 0.00 14 0 18 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 0 16,334 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 21 0 370 0
26FEB26 8.75 P 0.00 0.00 0.00 0.07 +0.01 18 0 145 0
26FEB26 9.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 996 0
26FEB26 9.25 P 0.00 0.00 0.00 0.36 +0.04 22 0 297 0
26FEB26 9.50 P 0.00 0.00 0.00 0.55 +0.03 18 0 50 0
26FEB26 9.75 P 0.00 0.00 0.00 0.79 +0.04 0 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.06 +0.06 54 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.56 +0.06 63 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.06 +0.06 72 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.56 +0.06 80 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.06 +0.06 87 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.56 +0.06 94 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 125 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 0.00 118 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 103 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 97 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 89 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 84 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 79 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 0.00 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 +0.01 21 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 58 0
30MAR26 8.75 P 0.16 0.16 0.16 0.18 +0.01 21 5 209 +5
30MAR26 9.00 P 0.00 0.00 0.00 0.30 +0.03 21 0 583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.44 +0.01 21 0 100 0
30MAR26 9.50 P 0.00 0.00 0.00 0.62 +0.03 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.83 +0.04 21 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.05 +0.03 21 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.54 +0.03 0 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 2.07 +0.07 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.56 +0.06 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.06 +0.06 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.56 +0.06 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.06 +0.06 58 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.56 +0.06 62 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.05 +0.05 63 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 6.50 P 0.00 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 30 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 22 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 0.09 -0.01 21 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.16 0.00 21 0 14 0
29APR26 8.75 P 0.23 0.23 0.23 0.24 0.00 21 5 7 +5
29APR26 9.00 P 0.00 0.00 0.00 0.37 +0.01 22 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.53 +0.02 23 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.68 +0.01 21 0 45 0
29APR26 9.75 P 0.00 0.00 0.00 0.87 +0.02 21 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 1.08 +0.02 21 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.56 +0.02 25 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.07 +0.04 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.56 +0.06 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.06 +0.06 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.56 +0.06 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.06 +0.06 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.56 +0.06 52 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 0.02 +0.01 23 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.21 +0.05 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.30 +0.05 21 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.44 +0.07 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.57 +0.06 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.73 +0.06 22 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.91 +0.06 22 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.11 +0.05 22 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.56 +0.02 22 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.07 +0.04 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.56 +0.06 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.06 +0.06 36 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.56 +0.06 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.06 +0.06 43 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 53 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 +0.02 19 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 +0.02 19 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 +0.02 19 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.44 +0.04 20 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.73 +0.04 19 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.91 +0.04 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.11 +0.04 19 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.56 +0.02 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.07 +0.04 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.56 +0.05 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.06 +0.05 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.56 +0.05 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.06 +0.05 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.56 +0.05 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.05 +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 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 0.00 15 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 0.00 16 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.22 +0.01 16 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 +0.01 16 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 +0.01 16 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 0.00 16 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.73 +0.02 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.91 +0.02 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.11 +0.03 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.56 +0.02 17 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.07 +0.04 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.56 +0.04 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.06 +0.05 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.56 +0.05 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.06 +0.05 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.56 +0.05 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.05 +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 0.02 +0.01 16 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 14 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 +0.01 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 0.00 14 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 +0.01 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 +0.02 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 +0.02 14 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 +0.02 14 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.59 +0.01 15 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 +0.01 14 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.91 +0.02 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 +0.03 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.56 +0.02 16 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.07 +0.04 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.56 +0.03 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.06 +0.05 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.56 +0.05 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.06 +0.05 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.56 +0.05 32 0 0 0
TOTAL PUT 10 5,346 +10
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 60 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 63 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$ 3.73
26FEB26 2.30 C 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.64 +0.04 44 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.54 +0.04 37 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.44 +0.04 31 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.34 +0.03 24 0 56 0
26FEB26 3.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.18 +0.01 28 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.13 +0.02 32 0 20 0
26FEB26 3.80 C 0.00 0.00 0.00 0.09 +0.01 33 0 126 0
26FEB26 3.90 C 0.00 0.00 0.00 0.05 0.00 31 0 35 0
26FEB26 4.00 C 0.03 0.03 0.03 0.03 0.00 32 25 82 +25
26FEB26 4.10 C 0.00 0.00 0.00 0.02 0.00 34 0 206 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 78 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.23 +0.03 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.13 +0.03 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.93 +0.03 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.74 +0.02 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.48 +0.02 33 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.40 +0.01 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.33 +0.01 33 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.28 +0.01 36 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.23 +0.01 37 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.18 0.00 36 0 202 0
30MAR26 3.90 C 0.00 0.00 0.00 0.14 0.00 36 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.11 0.00 36 0 30 0
30MAR26 4.10 C 0.00 0.00 0.00 0.09 0.00 38 0 31 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 0.00 38 0 28 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 0.00 37 0 65 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 38 0 59 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 0.00 38 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 0.00 37 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 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 2.60 C 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.95 +0.03 28 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.85 +0.03 24 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.67 +0.02 30 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.59 +0.02 32 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.52 +0.01 34 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.46 +0.01 36 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.39 +0.02 35 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.34 +0.03 37 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 0.00 38 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
28MAY26 2.60 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.06 +0.05 32 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.96 +0.04 28 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.87 +0.03 30 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.78 +0.02 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.70 +0.02 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.63 +0.03 34 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.56 +0.01 35 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.50 +0.03 36 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.44 +0.03 36 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.38 +0.02 36 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.33 +0.02 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.85 +0.03 46 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.80 +0.03 42 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.75 +0.05 38 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.26 +0.05 34 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.16 +0.04 30 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.06 +0.04 27 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.97 +0.03 30 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.89 +0.03 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.81 +0.03 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.73 +0.03 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.66 +0.03 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.60 +0.03 37 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.53 +0.02 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.47 +0.01 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.43 +0.03 38 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.38 +0.03 38 0 52 0
29JUN26 3.80 C 0.00 0.00 0.00 0.34 +0.02 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.30 +0.02 39 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 +0.02 39 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 +0.01 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.20 +0.01 38 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 +0.01 40 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 +0.01 39 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 0.00 38 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 38 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.56 +0.05 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.46 +0.04 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.37 +0.05 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.28 +0.04 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.19 +0.04 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.11 +0.04 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.03 +0.04 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.95 +0.03 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.88 +0.03 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.82 +0.03 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.75 +0.02 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.64 +0.03 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 +0.02 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 +0.02 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.49 +0.02 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 +0.02 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 +0.02 39 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 +0.02 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 +0.02 40 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 +0.01 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 0.00 39 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 0.00 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 0.00 40 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.23 +0.03 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.16 +0.04 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.09 +0.04 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.02 +0.04 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.95 +0.03 37 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.88 +0.02 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.83 +0.03 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.77 +0.02 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 +0.03 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.67 +0.02 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 +0.03 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.58 +0.02 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 +0.03 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 +0.03 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 +0.03 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 +0.02 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.03 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 +0.03 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 +0.02 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 +0.02 40 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 +0.01 40 0 5 0
TOTAL CALL 25 3,223 +25
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 61 0
26FEB26 3.50 P 0.03 0.03 0.03 0.03 0.00 32 1 164 -1
26FEB26 3.60 P 0.07 0.07 0.07 0.06 -0.01 33 1 188 -1
26FEB26 3.70 P 0.00 0.00 0.00 0.09 -0.03 30 0 380 0
26FEB26 3.80 P 0.00 0.00 0.00 0.15 -0.02 32 0 67 0
26FEB26 3.90 P 0.00 0.00 0.00 0.22 -0.02 33 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.30 -0.03 34 0 11 0
26FEB26 4.10 P 0.00 0.00 0.00 0.39 -0.03 37 0 4 0
26FEB26 4.20 P 0.00 0.00 0.00 0.49 -0.02 43 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.69 -0.02 54 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.79 -0.02 60 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.89 -0.02 65 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.99 -0.02 70 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.09 -0.02 74 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.19 -0.02 79 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.29 -0.02 83 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.54 -0.02 93 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 -0.01 37 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 -0.01 36 0 29 0
30MAR26 3.30 P 0.03 0.03 0.03 0.04 -0.02 34 3 98 +3
30MAR26 3.40 P 0.00 0.00 0.00 0.07 -0.01 36 0 200 0
30MAR26 3.50 P 0.10 0.10 0.10 0.10 -0.01 36 1 156 0
30MAR26 3.60 P 0.00 0.00 0.00 0.14 -0.01 36 0 72 0
30MAR26 3.70 P 0.00 0.00 0.00 0.18 -0.03 35 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.24 -0.02 37 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.31 -0.02 38 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.38 -0.02 39 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.45 -0.04 38 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.53 -0.03 39 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.62 -0.03 41 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.71 -0.03 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.81 -0.02 46 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.90 -0.04 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.00 -0.03 49 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.09 -0.03 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.19 -0.03 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.29 -0.03 54 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.54 -0.02 61 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
29APR26 3.10 P 0.02 0.02 0.02 0.04 -0.01 36 3 32 +3
29APR26 3.20 P 0.00 0.00 0.00 0.06 0.00 37 0 46 0
29APR26 3.30 P 0.00 0.00 0.00 0.08 -0.01 36 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.11 -0.01 36 0 3 0
29APR26 3.50 P 0.00 0.00 0.00 0.14 -0.02 35 0 2 0
29APR26 3.60 P 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.24 -0.02 37 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.29 -0.02 37 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.42 -0.03 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.58 -0.02 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.66 -0.02 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.74 -0.03 40 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.83 -0.03 42 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.92 -0.03 43 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.02 -0.03 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.11 -0.03 46 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.21 -0.03 48 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.30 -0.04 48 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 0.01 -0.01 34 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 -0.01 36 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 3 0
28MAY26 3.10 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.18 -0.01 36 0 100 0
28MAY26 3.60 P 0.00 0.00 0.00 0.23 -0.02 37 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.40 -0.02 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.61 -0.02 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.69 -0.02 40 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.77 -0.03 40 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.86 -0.02 42 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.95 -0.02 43 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.04 -0.02 44 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 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 49 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 42 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 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 38 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 -0.01 37 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.06 0.00 38 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 0.00 38 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 -0.01 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.16 0.00 38 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.28 -0.02 37 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.33 -0.03 38 0 51 0
29JUN26 3.80 P 0.00 0.00 0.00 0.39 -0.03 38 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.45 -0.02 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.52 -0.02 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.59 -0.02 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.67 -0.02 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.75 -0.01 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.82 -0.02 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.91 -0.02 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.99 -0.02 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.08 -0.02 43 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.17 -0.02 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.26 -0.02 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.35 -0.02 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.58 -0.03 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 -0.01 38 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 0.00 40 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 -0.01 38 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 -0.01 38 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.38 -0.03 39 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.43 -0.03 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.49 -0.03 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 -0.03 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.69 -0.03 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 -0.03 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.84 -0.02 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.91 -0.03 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.99 -0.03 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.07 -0.03 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.15 -0.03 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.23 -0.03 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.32 -0.03 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.41 -0.03 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.63 -0.03 44 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 39 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 0.00 39 0 10 0
30DEC26 3.10 P 0.25 0.25 0.25 0.23 0.00 39 3 0 -3
30DEC26 3.20 P 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 0.00 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.36 -0.01 39 0 9 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 -0.03 39 0 97 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 -0.02 40 0 13 0
30DEC26 3.70 P 0.00 0.00 0.00 0.51 -0.02 39 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.57 -0.02 40 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.63 -0.02 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.70 -0.02 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.76 -0.03 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 -0.02 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.91 -0.02 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 -0.01 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.06 -0.02 42 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.14 -0.01 42 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.22 -0.02 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.30 -0.02 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.38 -0.02 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.46 -0.02 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.68 -0.02 44 0 0 0
TOTAL PUT 12 3,105 +1
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$ 16.31
26FEB26 11.50 C 0.00 0.00 0.00 4.81 +0.01 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.31 +0.15 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.83 +0.16 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.31 +0.14 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.83 +0.11 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.33 +0.14 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.85 +0.13 29 0 0 0
26FEB26 15.00 C 1.15 1.46 1.15 1.37 +0.09 26 2 111 +2
26FEB26 15.50 C 0.88 1.10 0.88 0.98 +0.11 29 73 62 -31
26FEB26 16.00 C 0.57 0.75 0.57 0.67 +0.09 32 116 242 +40
26FEB26 16.50 C 0.47 0.47 0.40 0.40 +0.05 31 16 667 +12
26FEB26 17.00 C 0.19 0.28 0.19 0.24 +0.03 32 52 194 -15
26FEB26 17.50 C 0.11 0.17 0.11 0.13 +0.02 32 15 373 -5
26FEB26 18.00 C 0.07 0.11 0.07 0.07 +0.02 33 49 218 +14
26FEB26 18.50 C 0.04 0.06 0.04 0.03 0.00 32 30 156 +11
26FEB26 19.00 C 0.03 0.03 0.03 0.02 +0.01 35 3 147 +3
26FEB26 19.50 C 0.02 0.02 0.02 0.01 0.00 36 58 218 +23
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 207 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 76 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 6.84 +0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.59 +0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.47 +0.27 86 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.84 +0.15 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.44 +0.27 67 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.86 +0.06 37 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.37 +0.07 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.89 +0.17 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.40 +0.13 36 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 2.93 +0.13 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.42 +0.06 28 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.06 +0.12 34 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 1.68 +0.14 34 0 7 0
30MAR26 15.50 C 1.41 1.41 1.41 1.34 +0.09 34 20 32 -20
30MAR26 16.00 C 1.02 1.06 1.02 1.05 +0.08 35 4 103 0
30MAR26 16.50 C 0.66 0.90 0.66 0.82 +0.06 35 24 195 +3
30MAR26 17.00 C 0.70 0.70 0.67 0.63 +0.06 36 5 815 +3
30MAR26 17.50 C 0.43 0.54 0.43 0.48 +0.06 36 14 214 0
30MAR26 18.00 C 0.33 0.34 0.33 0.35 +0.05 36 12 144 +11
30MAR26 18.50 C 0.27 0.31 0.27 0.25 +0.04 36 5 201 0
30MAR26 19.00 C 0.21 0.24 0.21 0.18 +0.03 36 4 57 +1
30MAR26 19.50 C 0.15 0.19 0.15 0.12 +0.02 36 42 1,173 +32
30MAR26 20.00 C 0.14 0.15 0.14 0.08 +0.01 36 12 805 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 695 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 38 0 104 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 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 46 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 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 60 0 135 0
29APR26 11.50 C 0.00 0.00 0.00 4.91 +0.04 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.42 +0.03 36 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.96 +0.05 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.60 +0.15 44 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.15 +0.19 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.73 +0.22 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.20 -0.01 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.86 +0.07 34 0 0 0
29APR26 15.50 C 1.47 1.61 1.47 1.57 +0.08 35 31 30 +15
29APR26 16.00 C 0.00 0.00 0.00 1.30 +0.08 35 0 66 0
29APR26 16.50 C 1.12 1.12 1.12 1.06 +0.06 35 15 49 +15
29APR26 17.00 C 0.88 0.88 0.88 0.88 +0.06 36 1 60 0
29APR26 17.50 C 0.76 0.76 0.76 0.71 +0.05 36 1 168 0
29APR26 18.00 C 0.56 0.59 0.56 0.56 +0.04 36 5 83 0
29APR26 18.50 C 0.00 0.00 0.00 0.44 +0.04 36 0 64 0
29APR26 19.00 C 0.37 0.37 0.37 0.34 +0.03 36 1 1 +1
29APR26 19.50 C 0.31 0.35 0.31 0.26 +0.02 36 13 16 +11
29APR26 20.00 C 0.27 0.27 0.26 0.20 +0.02 36 3 33 +1
29APR26 21.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 8 0
29APR26 22.00 C 0.00 0.00 0.00 0.06 0.00 36 0 5 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 37 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 4.96 +0.07 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.52 +0.13 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.96 -0.04 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.60 +0.13 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.18 +0.22 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.78 +0.03 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.36 0.00 33 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.04 +0.07 34 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 1.76 +0.08 35 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 1.49 +0.07 35 0 177 0
28MAY26 16.50 C 0.00 0.00 0.00 1.28 +0.08 36 0 54 0
28MAY26 17.00 C 0.99 0.99 0.99 1.08 +0.07 36 16 16 +16
28MAY26 17.50 C 0.83 0.83 0.83 0.91 +0.05 37 12 12 +12
28MAY26 18.00 C 0.00 0.00 0.00 0.76 +0.05 37 0 16 0
28MAY26 18.50 C 0.00 0.00 0.00 0.62 +0.04 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.51 +0.04 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.41 +0.03 37 0 4 0
28MAY26 20.00 C 0.41 0.41 0.41 0.33 +0.03 36 2 7 0
28MAY26 21.00 C 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
28MAY26 22.00 C 0.23 0.23 0.23 0.13 +0.01 36 2 17 +2
28MAY26 23.00 C 0.15 0.15 0.15 0.08 0.00 36 6 24 +6
29JUN26 11.50 C 0.00 0.00 0.00 5.00 +0.04 40 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.52 +0.07 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.09 +0.07 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.67 +0.11 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.33 +0.20 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.88 +0.12 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.52 +0.11 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.19 +0.09 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.87 +0.05 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.62 +0.05 37 0 50 0
29JUN26 16.50 C 1.45 1.49 1.45 1.42 +0.09 38 90 171 +45
29JUN26 17.00 C 0.00 0.00 0.00 1.21 +0.08 37 0 85 0
29JUN26 17.50 C 0.00 0.00 0.00 1.01 +0.06 37 0 149 0
29JUN26 18.00 C 0.85 0.93 0.85 0.85 +0.06 37 13 610 +2
29JUN26 18.50 C 0.00 0.00 0.00 0.71 +0.05 37 0 154 0
29JUN26 19.00 C 0.00 0.00 0.00 0.59 +0.05 37 0 89 0
29JUN26 19.50 C 0.00 0.00 0.00 0.49 +0.04 37 0 47 0
29JUN26 20.00 C 0.00 0.00 0.00 0.40 +0.03 37 0 829 0
29JUN26 21.00 C 0.00 0.00 0.00 0.27 +0.02 37 0 104 0
29JUN26 22.00 C 0.00 0.00 0.00 0.18 +0.02 37 0 59 0
29JUN26 23.00 C 0.25 0.25 0.25 0.12 +0.01 37 10 12 +5
29JUN26 24.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 0.00 37 0 164 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 36 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 37 0 46 0
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 5.06 +0.02 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.61 +0.09 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.29 +0.17 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.86 +0.14 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.44 +0.15 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.16 +0.14 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.82 +0.08 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.52 +0.06 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.31 +0.10 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.06 +0.09 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.84 +0.09 39 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.63 +0.08 39 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.45 +0.08 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.28 +0.06 39 0 84 0
29SEP26 18.50 C 0.00 0.00 0.00 1.14 +0.06 38 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.00 +0.05 38 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.89 +0.05 38 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.78 +0.05 38 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 0.61 +0.04 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 +0.03 38 0 31 0
29SEP26 23.00 C 0.00 0.00 0.00 0.36 +0.03 38 0 16 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 +0.02 38 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 0.00 38 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 5.22 +0.18 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.80 +0.10 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.38 +0.06 38 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.03 +0.04 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.79 +0.11 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.49 +0.12 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.20 +0.12 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.93 +0.10 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.66 +0.09 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.44 +0.09 39 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 2.23 +0.09 39 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 2.02 +0.08 39 0 581 0
30DEC26 17.50 C 0.00 0.00 0.00 1.85 +0.08 39 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.68 +0.08 39 0 47 0
30DEC26 18.50 C 0.00 0.00 0.00 1.53 +0.07 39 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.39 +0.06 39 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.25 +0.06 39 0 16 0
30DEC26 20.00 C 1.20 1.21 1.20 1.14 +0.05 39 2 6 -1
30DEC26 21.00 C 0.00 0.00 0.00 0.93 +0.05 38 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 0.77 +0.04 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.62 +0.03 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.51 +0.03 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.42 +0.03 38 0 55 0
TOTAL CALL 779 14,681 +214
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 163 0
26FEB26 14.50 P 0.05 0.05 0.05 0.03 -0.02 32 10 590 +10
26FEB26 15.00 P 0.16 0.16 0.07 0.08 -0.03 32 18 362 0
26FEB26 15.50 P 0.26 0.26 0.16 0.18 -0.04 32 99 1,180 +30
26FEB26 16.00 P 0.42 0.42 0.30 0.35 -0.07 33 79 1,243 +7
26FEB26 16.50 P 0.70 0.74 0.51 0.60 -0.10 33 105 750 -21
26FEB26 17.00 P 1.07 1.07 0.83 0.93 -0.13 34 34 734 -18
26FEB26 17.50 P 0.00 0.00 0.00 1.33 -0.14 35 0 315 0
26FEB26 18.00 P 0.00 0.00 0.00 1.78 -0.14 38 0 93 0
26FEB26 18.50 P 0.00 0.00 0.00 2.26 -0.13 42 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.75 -0.13 47 0 0 0
26FEB26 19.50 P 3.20 3.20 3.20 3.23 -0.14 49 1 17 0
26FEB26 20.00 P 0.00 0.00 0.00 3.72 -0.18 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.75 -0.11 69 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.69 -0.18 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.72 -0.27 80 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.79 -0.18 105 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.72 -0.14 95 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.69 -0.18 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.81 -0.20 133 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 20 0
30MAR26 13.00 P 0.06 0.06 0.06 0.04 -0.01 36 6 29 +1
30MAR26 13.50 P 0.10 0.10 0.10 0.08 -0.01 37 3 173 0
30MAR26 14.00 P 0.16 0.16 0.16 0.14 -0.01 37 3 155 0
30MAR26 14.50 P 0.25 0.27 0.22 0.22 -0.03 36 50 247 +2
30MAR26 15.00 P 0.38 0.40 0.32 0.35 -0.03 36 44 452 +18
30MAR26 15.50 P 0.60 0.60 0.46 0.51 -0.04 36 43 1,443 +14
30MAR26 16.00 P 0.75 0.75 0.67 0.72 -0.06 36 33 855 +7
30MAR26 16.50 P 1.07 1.08 0.92 0.98 -0.08 36 50 489 +29
30MAR26 17.00 P 1.30 1.30 1.27 1.30 -0.07 37 2 1,042 0
30MAR26 17.50 P 1.62 1.62 1.59 1.65 -0.10 38 3 501 0
30MAR26 18.00 P 0.00 0.00 0.00 2.03 -0.12 39 0 271 0
30MAR26 18.50 P 2.40 2.40 2.40 2.45 -0.12 40 1 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.88 -0.15 41 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 3.34 -0.13 42 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.84 -0.10 46 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.77 -0.12 48 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.73 -0.14 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.72 -0.27 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.87 -0.10 76 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.77 -0.09 71 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.71 -0.16 66 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.81 -0.20 86 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.82 -0.03 92 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.71 -0.15 78 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 0.00 37 0 13 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 28 0
29APR26 13.50 P 0.20 0.20 0.20 0.17 -0.02 36 3 3 -3
29APR26 14.00 P 0.30 0.30 0.30 0.26 -0.02 36 1 40 -1
29APR26 14.50 P 0.00 0.00 0.00 0.37 -0.03 36 0 173 0
29APR26 15.00 P 0.00 0.00 0.00 0.52 -0.02 36 0 186 0
29APR26 15.50 P 0.68 0.68 0.68 0.70 -0.05 36 12 71 -4
29APR26 16.00 P 0.97 0.97 0.88 0.92 -0.06 36 4 109 -3
29APR26 16.50 P 1.14 1.15 1.14 1.19 -0.07 36 2 52 0
29APR26 17.00 P 1.43 1.43 1.43 1.50 -0.08 37 16 19 +3
29APR26 17.50 P 0.00 0.00 0.00 1.84 -0.09 38 0 28 0
29APR26 18.00 P 0.00 0.00 0.00 2.21 -0.11 38 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.60 -0.11 39 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 3.01 -0.07 39 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 3.45 -0.02 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.91 -0.03 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.77 -0.12 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.77 -0.10 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.74 -0.25 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.87 -0.10 62 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.77 -0.09 59 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 0.00 37 0 3 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
28MAY26 12.50 P 0.13 0.13 0.13 0.12 -0.01 36 13 130 0
28MAY26 13.00 P 0.21 0.21 0.20 0.18 -0.02 36 62 144 +62
28MAY26 13.50 P 0.00 0.00 0.00 0.27 -0.01 37 0 61 0
28MAY26 14.00 P 0.00 0.00 0.00 0.37 -0.02 36 0 64 0
28MAY26 14.50 P 0.00 0.00 0.00 0.50 -0.03 36 0 134 0
28MAY26 15.00 P 0.00 0.00 0.00 0.67 -0.04 36 0 168 0
28MAY26 15.50 P 0.00 0.00 0.00 0.86 -0.06 36 0 38 0
28MAY26 16.00 P 0.00 0.00 0.00 1.10 -0.07 36 0 77 0
28MAY26 16.50 P 0.00 0.00 0.00 1.36 -0.09 36 0 80 0
28MAY26 17.00 P 1.77 1.77 1.77 1.66 -0.11 37 15 23 +15
28MAY26 17.50 P 0.00 0.00 0.00 2.01 -0.10 38 0 7 0
28MAY26 18.00 P 0.00 0.00 0.00 2.37 -0.11 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.75 -0.06 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.15 -0.12 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.57 -0.14 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.01 -0.14 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.92 -0.06 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.86 -0.01 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.80 -0.19 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 84 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 66 0
29JUN26 12.50 P 0.26 0.26 0.25 0.25 -0.01 37 5 43 +1
29JUN26 13.00 P 0.00 0.00 0.00 0.34 -0.01 36 0 61 0
29JUN26 13.50 P 0.48 0.48 0.48 0.45 -0.03 36 30 75 +13
29JUN26 14.00 P 0.65 0.65 0.59 0.59 -0.04 36 31 228 +25
29JUN26 14.50 P 0.75 0.75 0.75 0.76 -0.05 36 20 330 0
29JUN26 15.00 P 0.00 0.00 0.00 0.96 -0.05 36 0 429 0
29JUN26 15.50 P 0.00 0.00 0.00 1.19 -0.06 36 0 340 0
29JUN26 16.00 P 1.38 1.38 1.38 1.44 -0.07 35 10 1,398 0
29JUN26 16.50 P 0.00 0.00 0.00 1.72 -0.07 35 0 315 0
29JUN26 17.00 P 0.00 0.00 0.00 2.04 -0.06 35 0 192 0
29JUN26 17.50 P 2.33 2.33 2.33 2.35 -0.09 35 8 164 +8
29JUN26 18.00 P 0.00 0.00 0.00 2.74 -0.06 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.11 -0.07 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.55 -0.05 37 0 76 0
29JUN26 19.50 P 0.00 0.00 0.00 3.90 -0.12 35 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.33 -0.11 35 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 5.20 -0.13 34 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 6.10 -0.03 33 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 7.07 -0.09 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.95 -0.16 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.92 -0.07 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.88 -0.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.85 -0.16 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.82 -0.15 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.80 -0.14 0 0 0 0
29SEP26 11.50 P 0.30 0.30 0.30 0.29 -0.01 38 3 3 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 -0.03 37 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.62 -0.03 37 0 88 0
29SEP26 13.50 P 0.00 0.00 0.00 0.77 -0.04 37 0 126 0
29SEP26 14.00 P 0.00 0.00 0.00 0.94 -0.05 37 0 130 0
29SEP26 14.50 P 0.00 0.00 0.00 1.14 -0.05 37 0 72 0
29SEP26 15.00 P 1.40 1.40 1.40 1.36 -0.06 37 25 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.60 -0.06 37 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 1.86 -0.07 37 0 238 0
29SEP26 16.50 P 0.00 0.00 0.00 2.14 -0.07 37 0 326 0
29SEP26 17.00 P 0.00 0.00 0.00 2.43 -0.09 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.77 -0.07 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 3.12 -0.07 37 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.48 -0.08 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.86 -0.08 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.30 -0.04 38 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.71 -0.03 38 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.53 -0.05 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.42 -0.03 39 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.29 -0.05 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.15 -0.10 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.12 -0.06 38 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 10.00 -0.07 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.01 -0.09 36 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 12.01 -0.02 39 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.90 -0.13 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 -0.02 37 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.56 -0.03 38 0 55 0
30DEC26 12.50 P 0.68 0.68 0.68 0.69 -0.03 37 1 28 +1
30DEC26 13.00 P 0.00 0.00 0.00 0.85 -0.03 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 -0.03 37 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.21 -0.05 37 0 39 0
30DEC26 14.50 P 1.41 1.41 1.41 1.42 -0.04 37 10 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.65 -0.06 37 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 1.89 -0.06 37 0 16 0
30DEC26 16.00 P 2.20 2.20 2.08 2.15 -0.07 37 4 75 +4
30DEC26 16.50 P 0.00 0.00 0.00 2.43 -0.08 37 0 63 0
30DEC26 17.00 P 0.00 0.00 0.00 2.72 -0.10 37 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 3.05 -0.08 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.40 -0.10 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.74 -0.10 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.11 -0.08 37 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.54 -0.06 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.92 -0.14 38 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 5.74 -0.08 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.59 -0.07 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.43 -0.09 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.24 -0.18 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.15 -0.19 35 0 0 0
TOTAL PUT 859 21,921 +200
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$ 10.61
26FEB26 5.75 C 0.00 0.00 0.00 4.89 -0.18 132 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.63 -0.25 111 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.38 -0.27 104 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.22 -0.13 147 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.89 -0.18 99 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.64 -0.18 92 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.37 -0.20 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.14 -0.18 78 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.90 -0.17 77 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.64 -0.20 65 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 2.40 -0.20 64 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 2.15 -0.18 57 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 1.90 -0.21 51 0 62 0
26FEB26 9.00 C 0.00 0.00 0.00 1.69 -0.17 56 1 123 -1
26FEB26 9.25 C 0.00 0.00 0.00 1.40 -0.20 39 0 142 0
26FEB26 9.50 C 0.00 0.00 0.00 1.18 -0.23 40 0 158 0
26FEB26 9.75 C 0.00 0.00 0.00 0.96 -0.16 38 0 125 0
26FEB26 10.00 C 0.81 0.81 0.81 0.75 -0.18 36 2 29 -2
26FEB26 10.50 C 0.54 0.54 0.54 0.46 -0.13 39 15 182 0
26FEB26 11.00 C 0.31 0.31 0.27 0.24 -0.11 39 35 221 +14
26FEB26 11.50 C 0.15 0.15 0.15 0.11 -0.09 39 15 25 +1
26FEB26 12.00 C 0.00 0.00 0.00 0.05 -0.05 40 0 97 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 107 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 135 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.87 -0.16 115 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.73 -0.23 63 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.63 -0.25 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.39 -0.28 82 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.13 -0.19 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.89 -0.19 70 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.65 -0.24 73 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.43 -0.22 82 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.22 -0.13 88 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.93 -0.18 71 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.67 -0.23 63 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.39 -0.28 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.19 -0.15 59 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.91 -0.19 45 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.67 -0.21 44 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.43 -0.23 42 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.19 -0.22 40 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.90 -0.28 24 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.74 -0.20 39 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.51 -0.20 37 0 47 0
30MAR26 9.50 C 1.46 1.46 1.46 1.31 -0.15 36 2 101 +2
30MAR26 9.75 C 0.00 0.00 0.00 1.14 -0.22 38 0 183 0
30MAR26 10.00 C 1.00 1.00 1.00 0.98 -0.16 38 2 70 0
30MAR26 10.50 C 0.79 0.79 0.73 0.71 -0.12 39 27 155 -12
30MAR26 11.00 C 0.00 0.00 0.00 0.50 -0.10 40 0 48 0
30MAR26 11.50 C 0.37 0.37 0.37 0.34 -0.07 41 10 280 +10
30MAR26 12.00 C 0.00 0.00 0.00 0.22 -0.05 40 0 35 0
30MAR26 12.50 C 0.20 0.20 0.20 0.14 -0.03 41 2 2 +2
30MAR26 13.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 5 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.65 -0.24 45 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.46 -0.19 70 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.22 -0.18 67 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.93 -0.21 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.67 -0.23 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.47 -0.20 54 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.19 -0.26 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.97 -0.25 45 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.74 -0.24 45 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.49 -0.20 41 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.26 -0.25 39 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 2.05 -0.20 39 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.84 -0.17 39 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.64 -0.23 38 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.46 -0.16 38 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.30 -0.16 39 0 79 0
29APR26 10.00 C 0.00 0.00 0.00 1.11 -0.16 37 0 315 0
29APR26 10.50 C 0.89 0.89 0.89 0.84 -0.13 37 15 347 -15
29APR26 11.00 C 0.00 0.00 0.00 0.62 -0.12 37 0 107 0
29APR26 11.50 C 0.00 0.00 0.00 0.46 -0.10 38 0 18 0
29APR26 12.00 C 0.40 0.40 0.40 0.32 -0.10 38 4 9 +2
29APR26 12.50 C 0.00 0.00 0.00 0.22 -0.08 38 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 3 0
29APR26 14.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.03 -0.19 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.78 -0.20 41 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.56 -0.23 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.30 -0.21 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.13 -0.17 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.93 -0.11 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.75 -0.19 38 1 1 +1
28MAY26 9.50 C 0.00 0.00 0.00 1.57 -0.18 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.40 -0.14 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.23 -0.15 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.97 -0.14 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.76 -0.11 38 0 9 0
28MAY26 11.50 C 0.00 0.00 0.00 0.58 -0.10 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.43 -0.10 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.32 -0.08 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.23 -0.07 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.17 -0.05 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.75 -0.21 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.65 -0.23 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.41 -0.26 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.16 -0.20 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.91 -0.22 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.66 -0.25 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.46 -0.22 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.22 -0.19 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.00 -0.20 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.74 -0.16 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.55 -0.12 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.31 -0.14 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.06 -0.19 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.82 -0.16 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.61 -0.18 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.39 -0.17 41 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 2.14 -0.20 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.99 -0.16 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.81 -0.14 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.63 -0.13 39 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.47 -0.12 39 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.32 -0.12 39 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 1.04 -0.16 38 0 223 0
29JUN26 11.00 C 0.00 0.00 0.00 0.82 -0.17 38 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.63 -0.14 37 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.48 -0.11 37 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.36 -0.13 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.27 -0.11 37 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.20 -0.09 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 -0.07 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.06 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.98 -0.15 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.75 -0.16 55 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.50 -0.18 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.26 -0.15 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.02 -0.18 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.81 -0.13 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.58 -0.13 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.33 -0.13 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.13 -0.12 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.90 -0.16 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.71 -0.13 41 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.53 -0.10 41 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 2.33 -0.10 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.16 -0.09 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.00 -0.10 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.84 -0.09 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.65 -0.19 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.52 -0.18 37 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.27 -0.14 37 0 29 0
29SEP26 11.00 C 0.00 0.00 0.00 1.06 -0.17 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.89 -0.15 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.74 -0.11 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 -0.10 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 -0.08 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.44 -0.06 38 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 -0.06 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 -0.05 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.06 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.05 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.98 -0.15 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.75 -0.16 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.54 -0.14 48 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.26 -0.17 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.02 -0.18 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.81 -0.15 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.58 -0.19 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.35 -0.18 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.15 -0.20 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.04 -0.10 40 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.83 -0.13 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.69 -0.07 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.50 -0.11 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.36 -0.08 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.19 -0.07 38 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 2.06 -0.05 39 0 1 0
30DEC26 9.75 C 0.00 0.00 0.00 1.90 -0.07 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.80 -0.05 38 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.49 -0.11 36 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 1.30 -0.09 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.12 -0.09 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.96 -0.12 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.83 -0.07 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 -0.06 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 -0.05 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.55 -0.04 38 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.06 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.05 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 -0.04 38 0 0 0
TOTAL CALL 131 4,706 +2
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 90 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 138 0
26FEB26 7.75 P 0.01 0.01 0.01 0.01 0.00 65 1 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 40 0 44 0
26FEB26 9.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 80 0
26FEB26 9.75 P 0.07 0.07 0.07 0.08 +0.01 37 45 57 -30
26FEB26 10.00 P 0.13 0.13 0.13 0.14 +0.02 38 6 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.33 +0.05 39 0 19 0
26FEB26 11.00 P 0.00 0.00 0.00 0.63 +0.09 41 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 1.01 +0.12 42 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.44 +0.21 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.91 +0.21 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.39 +0.16 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.89 +0.18 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.39 +0.10 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.93 +0.13 82 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.47 +0.28 100 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.89 +0.19 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 +0.01 41 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 125 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 +0.01 40 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 200 0
30MAR26 9.25 P 0.14 0.14 0.12 0.14 +0.02 39 25 15 +3
30MAR26 9.50 P 0.00 0.00 0.00 0.20 +0.04 40 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.26 +0.04 39 0 58 0
30MAR26 10.00 P 0.00 0.00 0.00 0.34 +0.05 39 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.57 +0.08 40 0 69 0
30MAR26 11.00 P 0.00 0.00 0.00 0.84 +0.11 39 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 1.21 +0.13 42 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 1.61 +0.21 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.02 +0.15 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.51 +0.28 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.94 +0.23 46 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.39 +0.10 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.93 +0.13 54 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.47 +0.28 65 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.89 +0.19 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 0.00 38 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 0.00 38 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 6 0
29APR26 8.75 P 0.00 0.00 0.00 0.12 +0.01 38 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.22 +0.03 38 0 70 0
29APR26 9.50 P 0.00 0.00 0.00 0.29 +0.04 38 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.36 +0.04 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.45 +0.05 37 0 300 0
29APR26 10.50 P 0.66 0.66 0.66 0.67 +0.06 37 9 306 0
29APR26 11.00 P 0.00 0.00 0.00 0.97 +0.08 39 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.31 +0.11 39 0 73 0
29APR26 12.00 P 0.00 0.00 0.00 1.68 +0.11 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.09 +0.18 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.52 +0.12 41 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.98 +0.23 42 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.44 +0.15 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.93 +0.13 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.47 +0.28 54 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.89 +0.19 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.37 +0.03 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.45 +0.04 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.56 +0.07 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.77 +0.06 37 0 0 0
28MAY26 11.00 P 1.05 1.05 1.05 1.05 +0.07 37 6 12 +6
28MAY26 11.50 P 0.00 0.00 0.00 1.40 +0.11 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.73 +0.07 37 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.13 +0.09 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.55 +0.10 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.00 +0.12 39 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.44 +0.10 37 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.93 +0.13 40 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.47 +0.20 47 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.89 +0.14 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 38 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 0.00 37 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.23 +0.01 37 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.28 0.00 37 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.34 0.00 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.41 -0.01 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.51 +0.01 36 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.61 +0.02 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.70 +0.01 36 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.95 +0.02 36 0 207 0
29JUN26 11.00 P 0.00 0.00 0.00 1.23 0.00 35 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.55 +0.05 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.90 +0.06 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.28 +0.08 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.70 +0.12 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.13 +0.12 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.58 +0.13 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.07 +0.18 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.48 +0.13 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.00 +0.16 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 0.00 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 0.00 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 +0.01 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 +0.01 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 0.00 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 16 0
29SEP26 8.25 P 0.40 0.40 0.40 0.35 +0.01 38 30 53 -30
29SEP26 8.50 P 0.00 0.00 0.00 0.42 +0.01 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.50 +0.02 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.59 +0.02 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.68 +0.03 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.79 +0.04 39 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.90 +0.04 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.02 +0.05 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.28 +0.07 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.57 +0.07 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.90 +0.09 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.23 +0.07 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.61 +0.08 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.00 +0.08 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.41 +0.09 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.85 +0.10 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.32 +0.14 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.72 +0.11 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.15 +0.08 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 38 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.02 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 +0.02 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 +0.02 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 +0.03 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.04 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 +0.04 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 +0.04 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.84 +0.06 38 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.95 +0.06 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.07 +0.07 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.19 +0.07 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.45 +0.07 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.74 +0.07 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.06 +0.07 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.41 +0.08 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.76 +0.07 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.14 +0.07 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.52 +0.05 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.94 +0.08 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.38 +0.09 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.80 +0.09 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.25 +0.09 38 0 0 0
TOTAL PUT 122 4,261 -51
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$ 17.41
30MAR26 7.58 C 0.00 0.00 0.00 9.87 -0.35 90 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.73 -0.35 102 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.56 -0.36 94 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.40 -0.37 91 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.03 -0.30 102 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.63 -0.32 96 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.20 -0.36 79 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.79 -0.37 73 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.43 -0.30 81 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.03 -0.31 76 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.59 -0.36 62 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.19 -0.37 57 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.83 -0.33 63 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.38 -0.37 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.03 -0.34 55 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.64 -0.32 52 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 4.21 -0.32 44 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.83 -0.33 43 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.53 -0.24 48 0 63 0
TOTAL CALL 0 85 0
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 89 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.02 0.00 40 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.04 +0.01 41 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.10 +0.03 41 0 66 0
TOTAL PUT 0 114 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 57.30
26FEB26 38.00 C 0.00 0.00 0.00 19.37 +1.40 67 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 18.38 +1.40 68 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 17.39 +1.33 67 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 16.41 +1.40 67 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.43 +1.25 66 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.47 +1.42 67 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 13.73 +1.60 81 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 12.48 +1.15 59 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 11.51 +1.22 57 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 10.57 +1.21 56 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 9.68 +1.01 57 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 8.83 +1.17 58 0 89 0
26FEB26 50.00 C 5.90 8.19 5.90 8.01 +1.25 59 4 1,939 -2
26FEB26 52.50 C 0.00 0.00 0.00 6.22 +1.16 62 0 238 0
26FEB26 55.00 C 2.99 5.00 2.99 4.69 +1.04 64 69 1,497 +6
26FEB26 57.50 C 3.15 4.05 3.15 3.44 +0.89 65 73 1,814 -10
26FEB26 60.00 C 1.66 3.00 1.63 2.54 +0.73 67 63 1,981 +17
26FEB26 62.50 C 1.18 2.19 1.18 1.79 +0.61 68 62 1,247 +50
26FEB26 65.00 C 0.80 1.65 0.80 1.20 +0.46 67 87 1,918 -20
26FEB26 67.50 C 0.59 1.34 0.58 0.79 +0.34 67 1,450 1,791 +1,370
26FEB26 70.00 C 0.56 0.96 0.56 0.51 +0.24 67 42 1,104 +8
26FEB26 72.50 C 0.63 0.72 0.63 0.32 +0.17 67 34 460 +7
26FEB26 75.00 C 0.22 0.65 0.22 0.19 +0.10 67 519 2,687 +468
26FEB26 77.50 C 0.55 0.55 0.55 0.12 +0.07 67 30 561 -15
26FEB26 80.00 C 0.26 0.40 0.26 0.07 +0.04 67 37 687 +22
26FEB26 82.50 C 0.00 0.00 0.00 0.04 +0.02 67 0 201 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 129 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 +0.01 70 0 65 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 236 0
26FEB26 92.50 C 0.15 0.15 0.15 0.01 0.00 73 100 585 -36
30MAR26 12.50 C 0.00 0.00 0.00 44.85 +1.40 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 44.35 +1.40 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 43.85 +1.39 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 43.36 +1.40 121 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 42.86 +1.40 111 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 42.36 +1.40 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 41.86 +1.40 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 41.36 +1.39 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 40.87 +1.40 107 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 40.37 +1.40 98 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 39.87 +1.40 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 39.37 +1.40 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 38.87 +1.39 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 38.38 +1.40 95 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 37.88 +1.40 87 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 37.38 +1.40 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 36.38 +1.39 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 35.39 +1.40 77 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 34.39 +1.40 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 33.40 +1.40 76 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 32.40 +1.40 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 31.41 +1.40 72 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 30.42 +1.40 74 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 29.42 +1.40 67 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 28.43 +1.24 68 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 27.45 +1.41 71 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 26.46 +1.40 69 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 25.49 +1.41 71 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 24.51 +1.41 70 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 23.55 +1.53 71 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 23.08 +1.56 96 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 21.51 +1.11 59 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 20.63 +1.35 66 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 19.68 +1.33 65 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 18.75 +1.66 65 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 17.76 +1.37 62 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 17.41 +1.54 79 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 15.95 +1.23 62 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 15.11 +1.55 63 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 14.59 +1.22 71 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.49 +1.02 64 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 13.10 +1.54 72 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 11.92 +1.31 64 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 11.76 +1.36 74 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 10.90 +1.67 71 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 9.91 +1.31 66 0 1,786 0
30MAR26 52.50 C 6.50 6.50 6.50 8.42 +1.25 67 1 942 +1
30MAR26 55.00 C 7.10 7.10 7.10 7.10 +1.19 68 5 520 0
30MAR26 57.50 C 6.00 6.25 6.00 6.07 +1.02 70 14 709 +14
30MAR26 60.00 C 5.23 5.23 5.23 5.07 +0.91 70 1 440 0
30MAR26 62.50 C 4.60 4.60 4.30 4.32 +0.98 72 2 642 +1
30MAR26 65.00 C 2.60 2.60 2.60 3.55 +0.88 72 1 139 0
30MAR26 67.50 C 0.00 0.00 0.00 2.89 +0.78 72 0 128 0
30MAR26 70.00 C 2.20 2.20 2.20 2.35 +0.69 71 10 412 0
30MAR26 72.50 C 1.81 2.60 1.81 1.90 +0.60 71 14 333 +12
30MAR26 75.00 C 0.00 0.00 0.00 1.53 +0.51 71 0 351 0
30MAR26 77.50 C 0.00 0.00 0.00 1.22 +0.43 71 0 130 0
30MAR26 80.00 C 0.00 0.00 0.00 0.98 +0.37 71 0 610 0
30MAR26 82.50 C 0.00 0.00 0.00 0.78 +0.31 71 0 193 0
30MAR26 85.00 C 0.98 1.40 0.98 0.62 +0.26 71 14 132 0
30MAR26 87.50 C 0.00 0.00 0.00 0.49 +0.22 71 0 82 0
30MAR26 90.00 C 0.00 0.00 0.00 0.39 +0.18 71 0 201 0
30MAR26 92.50 C 0.53 0.53 0.53 0.30 +0.14 71 2 315 0
29APR26 35.00 C 0.00 0.00 0.00 23.08 +1.56 74 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 22.04 +1.64 69 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 21.15 +1.31 69 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 20.28 +1.87 69 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 19.43 +1.28 69 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 18.60 +1.80 69 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 17.79 +1.76 69 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 16.74 +1.43 64 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 15.90 +1.35 64 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 15.47 +1.62 69 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.75 +1.59 69 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.70 +1.20 64 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.03 +1.17 65 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.32 +1.08 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.74 +1.09 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.11 +0.79 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.71 +0.95 66 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 8.49 +0.91 67 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 7.48 +0.91 68 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 6.60 +0.85 70 0 533 0
29APR26 62.50 C 0.00 0.00 0.00 5.81 +0.72 71 0 346 0
29APR26 65.00 C 0.00 0.00 0.00 4.99 +0.65 70 0 451 0
29APR26 67.50 C 0.00 0.00 0.00 4.28 +0.59 70 0 406 0
29APR26 70.00 C 3.70 4.30 3.70 3.66 +0.53 70 7 65 +1
29APR26 72.50 C 0.00 0.00 0.00 3.12 +0.47 70 0 348 0
29APR26 75.00 C 2.02 3.58 2.02 2.66 +0.42 70 126 278 +119
29APR26 77.50 C 3.23 3.23 3.09 2.26 +0.37 70 160 616 +160
29APR26 80.00 C 2.77 2.90 2.77 1.92 +0.33 70 100 550 0
29APR26 82.50 C 2.52 2.67 2.48 1.62 +0.28 70 395 441 +395
29APR26 85.00 C 0.00 0.00 0.00 1.37 +0.28 70 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 1.16 +0.24 70 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.98 +0.21 70 0 34 0
29APR26 92.50 C 0.00 0.00 0.00 0.81 +0.16 69 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 23.36 +1.32 69 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 22.51 +1.16 69 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 21.68 +1.33 69 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 20.86 +1.87 69 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 20.06 +1.84 69 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 19.28 +1.80 69 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 18.52 +1.61 69 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 17.78 +1.23 69 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.06 +1.69 69 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.35 +1.64 69 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.67 +1.46 69 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.01 +1.56 69 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.37 +1.52 69 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.75 +1.48 69 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.83 +1.12 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.53 +1.36 69 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.90 +0.99 66 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.76 +0.99 67 0 18 0
28MAY26 57.50 C 0.00 0.00 0.00 8.76 +0.91 68 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 7.89 +0.92 70 0 69 0
28MAY26 62.50 C 0.00 0.00 0.00 7.14 +0.89 71 0 531 0
28MAY26 65.00 C 0.00 0.00 0.00 6.32 +0.72 71 0 13 0
28MAY26 67.50 C 4.64 4.64 4.64 5.57 +0.66 71 7 19 +7
28MAY26 70.00 C 0.00 0.00 0.00 4.91 +0.61 70 0 23 0
28MAY26 72.50 C 0.00 0.00 0.00 4.32 +0.56 70 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 3.80 +0.51 70 0 15 0
28MAY26 77.50 C 4.23 4.31 4.23 3.34 +0.47 70 69 69 +69
28MAY26 80.00 C 4.00 4.03 3.91 2.93 +0.42 70 138 138 +137
28MAY26 82.50 C 3.50 3.85 3.50 2.57 +0.38 70 259 259 +259
28MAY26 85.00 C 0.00 0.00 0.00 2.25 +0.34 70 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.98 +0.37 70 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.73 +0.32 70 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 43.45 +1.40 61 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 42.96 +1.40 74 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 42.46 +1.40 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 41.97 +1.40 70 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 41.48 +1.40 73 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 40.98 +1.40 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 40.49 +1.40 69 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 40.00 +1.40 70 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 39.50 +1.39 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 39.01 +1.39 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 38.52 +1.39 67 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 38.03 +1.39 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 37.54 +1.39 67 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 36.56 +1.39 67 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 35.59 +1.39 67 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 34.62 +1.38 67 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 33.66 +1.38 67 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 32.71 +1.38 68 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 31.76 +1.54 68 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 30.82 +1.19 68 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 29.87 +1.42 66 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 29.01 +1.59 69 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 28.05 +1.49 67 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 27.08 +1.54 65 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 26.29 +1.54 67 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 25.45 +1.32 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.58 +1.53 68 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 23.46 +1.42 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.95 +1.28 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.14 +1.25 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.06 +1.45 63 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 20.35 +1.36 64 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 19.66 +1.58 65 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 18.94 +1.45 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.12 +1.37 64 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 17.46 +1.38 65 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 16.81 +1.35 65 0 103 0
29JUN26 45.00 C 14.85 14.85 14.85 16.08 +1.22 65 1 17 +1
29JUN26 46.00 C 0.00 0.00 0.00 15.48 +1.22 65 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 14.90 +1.12 65 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 14.29 +1.16 65 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 14.01 +1.40 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.27 +1.18 66 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 11.88 +0.99 66 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 10.83 +1.07 67 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 9.71 +0.67 67 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 8.85 +0.67 68 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 8.09 +0.74 69 0 693 0
29JUN26 65.00 C 0.00 0.00 0.00 7.37 +0.71 69 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 6.57 +0.62 69 0 213 0
29JUN26 70.00 C 5.00 5.50 5.00 5.92 +0.60 69 10 143 +5
29JUN26 72.50 C 0.00 0.00 0.00 5.29 +0.57 69 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 4.73 +0.49 69 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.25 +0.49 69 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.77 +0.41 69 0 2,635 0
29JUN26 82.50 C 0.00 0.00 0.00 3.39 +0.39 69 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 3.04 +0.39 69 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 2.69 +0.38 68 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.42 +0.36 68 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.17 +0.35 68 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 36.81 +1.40 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 35.89 +1.40 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 34.97 +1.40 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 34.06 +1.40 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 33.18 +1.52 67 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 32.30 +1.40 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 31.42 +1.39 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 30.58 +1.39 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 29.74 +1.39 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 28.90 +1.66 67 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 28.11 +1.38 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 27.32 +1.38 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 26.53 +1.38 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.78 +1.36 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.04 +1.91 67 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 24.31 +1.80 67 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 23.58 +1.78 67 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 22.45 +1.52 63 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 21.67 +1.39 62 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 21.17 +1.44 63 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 20.90 +1.30 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.28 +1.28 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.36 +1.45 64 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 19.10 +1.29 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.10 +1.34 64 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.91 +1.23 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.39 +1.22 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.48 +1.30 64 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 16.36 +1.23 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.57 +1.38 65 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 14.36 +1.24 65 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 13.47 +1.21 66 350 950 +350
29SEP26 57.50 C 0.00 0.00 0.00 12.43 +1.11 67 900 1,572 +900
29SEP26 60.00 C 0.00 0.00 0.00 11.50 +0.97 66 550 594 +550
29SEP26 62.50 C 0.00 0.00 0.00 10.76 +0.89 67 0 82 0
29SEP26 65.00 C 0.00 0.00 0.00 10.10 +1.21 68 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 9.40 +0.98 68 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 8.65 +0.92 68 0 41 0
29SEP26 72.50 C 8.79 8.79 8.79 8.00 +0.86 68 10 21 0
29SEP26 75.00 C 8.08 8.25 8.08 7.42 +0.87 68 21 30 +20
29SEP26 77.50 C 7.93 7.93 7.93 6.83 +0.82 68 10 570 +10
29SEP26 80.00 C 7.56 7.70 7.43 6.30 +0.73 68 27 37 +27
29SEP26 82.50 C 7.27 7.27 7.27 5.86 +0.74 68 10 20 +10
29SEP26 85.00 C 0.00 0.00 0.00 5.42 +0.74 68 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 4.97 +0.63 68 0 11 0
29SEP26 90.00 C 0.00 0.00 0.00 4.49 +0.48 67 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.17 +0.49 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.31 +1.37 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.67 +1.34 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.08 +1.33 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.51 +1.34 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.93 +1.90 66 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 21.36 +1.34 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.78 +1.30 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.25 +1.27 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.76 +1.77 66 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 19.26 +1.28 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.76 +1.77 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 18.27 +1.29 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.26 +1.20 63 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 16.23 +1.07 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 15.27 +1.11 64 1,000 1,500 +1,000
30DEC26 57.50 C 0.00 0.00 0.00 14.44 +1.00 65 1,000 2,434 +1,000
30DEC26 60.00 C 13.70 13.70 13.70 13.71 +1.03 66 15 1,813 +13
30DEC26 62.50 C 0.00 0.00 0.00 12.97 +1.00 67 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 12.30 +0.96 67 0 100 0
30DEC26 67.50 C 0.00 0.00 0.00 11.67 +1.04 68 0 285 0
30DEC26 70.00 C 0.00 0.00 0.00 10.98 +1.07 68 0 250 0
30DEC26 72.50 C 0.00 0.00 0.00 10.27 +1.01 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 9.65 +0.94 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 8.83 +0.92 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.55 +0.95 67 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 7.76 +0.84 66 0 0 0
30DEC26 85.00 C 8.50 8.50 8.50 7.30 +0.79 66 30 30 +30
30DEC26 87.50 C 0.00 0.00 0.00 6.90 +0.79 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.70 +0.83 67 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 6.10 +0.76 66 0 0 0
TOTAL CALL 7,829 55,457 +6,956
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.02 0.00 68 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 0.00 68 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 0.00 66 0 15 0
26FEB26 42.00 P 0.12 0.12 0.11 0.07 0.00 67 68 147 -5
26FEB26 43.00 P 0.00 0.00 0.00 0.10 0.00 67 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.14 -0.01 66 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.20 -0.02 66 0 505 0
26FEB26 46.00 P 0.00 0.00 0.00 0.28 -0.03 66 0 359 0
26FEB26 47.00 P 0.59 0.59 0.27 0.39 -0.03 66 115 932 +89
26FEB26 48.00 P 0.84 0.84 0.41 0.51 -0.05 66 3 715 -1
26FEB26 49.00 P 0.00 0.00 0.00 0.66 -0.08 66 0 883 0
26FEB26 50.00 P 1.15 1.15 0.70 0.86 -0.10 66 19 735 +14
26FEB26 52.50 P 1.90 1.90 1.30 1.49 -0.22 66 1,860 2,382 +1,769
26FEB26 55.00 P 3.35 3.35 2.29 2.42 -0.45 66 22 1,182 +10
26FEB26 57.50 P 4.90 4.90 3.61 3.77 -0.48 69 3 2,214 +1
26FEB26 60.00 P 7.20 7.20 4.95 5.30 -0.65 70 6 1,566 +1
26FEB26 62.50 P 9.55 9.55 9.55 7.06 -0.83 71 5 2,340 -5
26FEB26 65.00 P 12.30 12.30 12.30 9.04 -0.96 73 4 436 0
26FEB26 67.50 P 0.00 0.00 0.00 11.21 -1.11 76 0 351 0
26FEB26 70.00 P 0.00 0.00 0.00 13.35 -1.37 75 0 196 0
26FEB26 72.50 P 19.00 19.00 19.00 15.32 -1.87 60 2 154 -2
26FEB26 75.00 P 0.00 0.00 0.00 17.82 -1.75 67 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 20.60 -1.28 89 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 23.02 -1.40 92 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 25.56 -1.64 101 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.70 -1.40 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 30.20 -1.40 0 0 0 0
26FEB26 90.00 P 36.50 36.50 36.50 32.91 -1.19 109 6 0 -6
26FEB26 92.50 P 0.00 0.00 0.00 35.20 -1.40 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 144 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 140 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 133 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 +0.01 72 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 0.00 71 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 +0.01 71 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 +0.01 71 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 +0.02 71 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.15 +0.02 71 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.20 +0.03 71 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.26 +0.03 71 0 46 0
30MAR26 38.00 P 0.00 0.00 0.00 0.32 +0.02 70 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.40 +0.01 70 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.50 +0.01 70 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.61 0.00 70 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.75 +0.02 70 0 25 0
30MAR26 43.00 P 0.00 0.00 0.00 0.91 +0.04 70 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 1.07 +0.02 70 0 38 0
30MAR26 45.00 P 1.04 1.04 1.04 1.28 +0.01 70 5 183 +5
30MAR26 46.00 P 0.00 0.00 0.00 1.50 +0.01 70 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 1.75 0.00 70 0 169 0
30MAR26 48.00 P 0.00 0.00 0.00 2.02 -0.07 69 0 79 0
30MAR26 49.00 P 0.00 0.00 0.00 2.31 -0.13 69 0 589 0
30MAR26 50.00 P 3.00 3.00 2.46 2.65 -0.21 69 2 680 0
30MAR26 52.50 P 4.09 4.09 4.09 3.58 -0.30 69 2 88 0
30MAR26 55.00 P 4.62 4.70 4.62 4.70 -0.44 69 37 263 +27
30MAR26 57.50 P 0.00 0.00 0.00 6.15 -0.42 71 0 546 0
30MAR26 60.00 P 0.00 0.00 0.00 7.79 -0.38 73 10 210 -10
30MAR26 62.50 P 9.00 9.24 9.00 9.46 -0.37 74 30 233 -1
30MAR26 65.00 P 0.00 0.00 0.00 11.25 -0.55 75 0 83 0
30MAR26 67.50 P 0.00 0.00 0.00 13.15 -0.68 75 0 146 0
30MAR26 70.00 P 0.00 0.00 0.00 15.20 -0.76 76 0 96 0
30MAR26 72.50 P 0.00 0.00 0.00 17.32 -0.85 78 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 19.40 -1.06 78 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 21.66 -1.16 80 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 23.84 -1.38 79 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 26.51 -1.16 87 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.94 -1.18 90 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 31.24 -1.41 90 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.47 -1.08 88 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.09 -1.18 95 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.41 -0.07 69 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.50 -0.06 69 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.62 -0.05 69 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.74 -0.06 69 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.89 -0.08 69 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 1.06 -0.11 69 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 1.23 -0.14 69 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.40 -0.20 68 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 1.61 -0.21 68 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 1.83 -0.28 68 0 40 0
29APR26 45.00 P 0.00 0.00 0.00 2.11 -0.21 68 0 21 0
29APR26 46.00 P 2.21 2.21 2.21 2.39 -0.22 68 5 31 +2
29APR26 47.00 P 0.00 0.00 0.00 2.67 -0.29 68 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 3.02 -0.28 68 0 48 0
29APR26 49.00 P 0.00 0.00 0.00 3.37 -0.28 68 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 3.75 -0.32 68 0 56 0
29APR26 52.50 P 5.69 5.69 5.69 4.79 -0.48 68 15 125 +15
29APR26 55.00 P 0.00 0.00 0.00 6.12 -0.51 69 0 276 0
29APR26 57.50 P 0.00 0.00 0.00 7.49 -0.66 70 0 602 0
29APR26 60.00 P 0.00 0.00 0.00 9.18 -0.63 71 0 496 0
29APR26 62.50 P 10.62 10.62 10.62 10.82 -0.72 72 15 211 -15
29APR26 65.00 P 0.00 0.00 0.00 12.55 -0.75 72 0 350 0
29APR26 67.50 P 0.00 0.00 0.00 14.43 -0.83 73 0 468 0
29APR26 70.00 P 0.00 0.00 0.00 16.35 -0.94 74 0 153 0
29APR26 72.50 P 0.00 0.00 0.00 18.41 -0.95 75 0 111 0
29APR26 75.00 P 0.00 0.00 0.00 20.50 -1.05 76 0 90 0
29APR26 77.50 P 0.00 0.00 0.00 22.69 -1.06 77 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 24.91 -1.14 78 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 27.21 -1.15 80 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 29.52 -1.22 81 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 31.91 -1.23 83 0 0 0
29APR26 90.00 P 33.80 33.80 33.80 33.92 -1.66 80 1 45 -1
29APR26 92.50 P 0.00 0.00 0.00 36.50 -1.20 84 0 60 0
28MAY26 35.00 P 0.00 0.00 0.00 0.79 -0.02 70 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.89 -0.07 69 0 15 0
28MAY26 37.00 P 0.00 0.00 0.00 1.07 -0.06 69 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 1.21 -0.09 69 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 1.42 -0.09 69 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.60 -0.14 68 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 1.88 -0.14 69 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 2.11 -0.19 69 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 2.33 -0.19 68 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.62 -0.19 68 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.91 -0.22 68 0 37 0
28MAY26 46.00 P 0.00 0.00 0.00 3.23 -0.26 68 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 3.59 -0.26 68 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.95 -0.26 68 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 4.31 -0.33 68 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.73 -0.34 68 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 5.89 -0.43 68 0 137 0
28MAY26 55.00 P 0.00 0.00 0.00 7.23 -0.44 69 0 182 0
28MAY26 57.50 P 0.00 0.00 0.00 8.67 -0.58 70 0 54 0
28MAY26 60.00 P 0.00 0.00 0.00 10.34 -0.57 71 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 12.02 -0.65 72 0 35 0
28MAY26 65.00 P 0.00 0.00 0.00 13.77 -0.68 72 0 39 0
28MAY26 67.50 P 0.00 0.00 0.00 15.57 -0.80 73 0 6 0
28MAY26 70.00 P 0.00 0.00 0.00 17.49 -0.54 73 0 15 0
28MAY26 72.50 P 0.00 0.00 0.00 19.44 -0.92 74 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 21.52 -0.92 75 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.60 -1.00 75 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.79 -1.02 77 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 28.00 -1.06 78 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 30.25 -1.12 78 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 32.40 -1.29 78 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 34.88 -1.19 81 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 67 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 69 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.01 68 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.01 69 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 -0.02 68 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 -0.02 68 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 -0.03 68 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.25 -0.03 68 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.32 -0.03 68 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.38 -0.06 68 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.48 -0.05 68 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.58 -0.06 68 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.69 -0.08 68 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.83 -0.05 68 0 16 0
29JUN26 34.00 P 0.00 0.00 0.00 0.97 -0.04 68 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 1.11 -0.11 68 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 1.24 -0.12 67 0 111 0
29JUN26 37.00 P 1.41 1.41 1.41 1.42 -0.14 67 15 16 +15
29JUN26 38.00 P 1.58 1.58 1.58 1.63 -0.16 67 15 61 +15
29JUN26 39.00 P 0.00 0.00 0.00 1.86 -0.16 67 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.09 -0.18 67 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 2.34 -0.22 67 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.63 -0.22 67 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.92 -0.22 67 0 30 0
29JUN26 44.00 P 3.07 3.07 3.07 3.21 -0.28 67 5 60 0
29JUN26 45.00 P 0.00 0.00 0.00 3.56 -0.29 67 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 3.94 -0.27 67 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 4.34 -0.24 67 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 4.71 -0.30 67 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 5.14 -0.31 67 0 135 0
29JUN26 50.00 P 5.27 5.27 5.27 5.51 -0.40 66 40 136 +19
29JUN26 52.50 P 0.00 0.00 0.00 6.76 -0.50 67 0 83 0
29JUN26 55.00 P 7.89 7.89 7.89 8.14 -0.55 68 15 285 0
29JUN26 57.50 P 0.00 0.00 0.00 9.58 -0.43 68 0 59 0
29JUN26 60.00 P 0.00 0.00 0.00 11.20 -0.76 69 0 87 0
29JUN26 62.50 P 12.50 12.50 12.50 12.92 -0.40 70 7 620 0
29JUN26 65.00 P 0.00 0.00 0.00 14.68 -0.49 71 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 16.45 -0.82 71 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 18.35 -0.85 72 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 20.29 -0.88 72 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 22.29 -0.96 73 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 24.38 -0.96 73 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 26.47 -1.04 74 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 28.66 -1.07 75 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 30.25 -1.70 70 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 32.40 -1.86 70 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 35.42 -1.16 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.65 -2.20 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.01 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.01 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 0.00 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 0.00 67 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.50 0.00 67 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 0.00 67 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 -0.01 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.85 -0.01 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.99 -0.01 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.14 -0.02 67 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.30 -0.01 66 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.52 -0.02 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.71 -0.02 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.94 -0.04 67 0 0 0
29SEP26 35.00 P 1.98 1.98 1.98 2.13 -0.03 66 15 58 +15
29SEP26 36.00 P 0.00 0.00 0.00 2.44 -0.04 67 0 0 0
29SEP26 37.00 P 2.45 2.52 2.45 2.61 -0.07 66 30 62 +30
29SEP26 38.00 P 0.00 0.00 0.00 3.00 -0.07 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.22 -0.07 66 0 21 0
29SEP26 40.00 P 3.36 3.36 3.36 3.53 -0.06 66 15 15 +14
29SEP26 41.00 P 3.70 3.70 3.70 3.84 -0.09 66 15 15 +14
29SEP26 42.00 P 0.00 0.00 0.00 4.19 -0.11 66 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.57 -0.11 66 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.95 -0.11 66 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 5.33 -0.11 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 5.72 -0.16 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 6.22 -0.11 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 6.62 -0.16 65 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 7.07 -0.17 65 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 7.55 -0.20 65 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 8.89 -0.25 66 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 10.36 -0.28 67 350 958 +350
29SEP26 57.50 P 0.00 0.00 0.00 11.92 -0.32 67 900 1,515 +900
29SEP26 60.00 P 0.00 0.00 0.00 13.57 -0.36 68 550 550 +497
29SEP26 62.50 P 0.00 0.00 0.00 15.30 -0.42 69 0 36 0
29SEP26 65.00 P 0.00 0.00 0.00 17.09 -0.45 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 18.89 -0.46 70 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 20.69 -0.54 70 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 22.60 -0.59 71 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 23.85 -1.31 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.54 -0.64 71 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 28.57 -0.72 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.79 -1.61 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.84 -0.71 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.91 -0.80 67 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.06 -0.83 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.23 -0.84 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.16 +0.10 66 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 4.49 -0.07 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.89 +0.08 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 5.29 +0.09 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.70 -0.06 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.10 -0.06 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.31 -0.09 65 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 6.75 -0.33 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.22 -0.34 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.69 -0.35 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.16 -0.36 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.63 -0.38 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.13 -0.41 65 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.50 -0.25 65 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 12.00 -0.37 65 1,000 1,501 +1,000
30DEC26 57.50 P 0.00 0.00 0.00 13.62 -0.28 66 1,000 2,415 +1,000
30DEC26 60.00 P 0.00 0.00 0.00 15.25 -0.36 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 17.00 -0.39 67 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 18.81 -0.40 68 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 20.68 -0.42 69 0 250 0
30DEC26 70.00 P 0.00 0.00 0.00 22.38 -0.61 68 0 250 0
30DEC26 72.50 P 0.00 0.00 0.00 23.73 -0.44 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.60 -0.50 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.53 -0.50 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.35 -0.52 70 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 31.42 -0.58 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.44 -0.63 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.51 -0.63 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.59 -0.64 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.68 -0.68 66 0 0 0
TOTAL PUT 6,207 41,249 +5,756
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$ 42.66
26FEB26 26.00 C 0.00 0.00 0.00 16.68 +0.08 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 15.70 +0.10 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 14.69 +0.08 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.70 +0.09 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.69 +0.08 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.70 +0.09 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.70 +0.09 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.96 +0.15 78 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.71 +0.09 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.72 -0.07 33 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 6.92 +0.30 54 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 5.91 +0.10 46 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 4.77 -0.05 29 0 87 0
26FEB26 39.00 C 0.00 0.00 0.00 3.72 +0.08 0 0 621 0
26FEB26 40.00 C 3.05 3.05 3.05 3.05 +0.24 32 1 816 0
26FEB26 41.00 C 1.70 1.81 1.64 2.21 +0.14 29 84 756 +35
26FEB26 42.00 C 1.11 1.54 1.07 1.54 +0.09 28 92 846 +15
26FEB26 43.00 C 0.69 1.02 0.66 1.02 +0.06 28 104 382 -33
26FEB26 44.00 C 0.60 0.68 0.60 0.64 +0.01 28 9 372 -3
26FEB26 45.00 C 0.27 0.42 0.27 0.40 +0.02 29 39 453 +9
26FEB26 46.00 C 0.21 0.21 0.21 0.22 +0.01 29 1 265 +1
26FEB26 47.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 123 0
26FEB26 48.00 C 0.00 0.00 0.00 0.06 0.00 29 0 71 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 0.00 29 0 119 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 31 0 94 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30MAR26 17.00 C 0.00 0.00 0.00 25.73 +0.10 77 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.23 +0.10 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.73 +0.10 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.23 +0.09 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.74 +0.10 73 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.24 +0.10 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.74 +0.10 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.74 +0.09 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.75 +0.10 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.75 +0.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.75 +0.09 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 17.76 +0.10 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 16.76 +0.09 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.75 +0.08 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.83 +0.16 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.78 -0.13 36 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 12.78 +0.10 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 11.87 +0.26 46 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 10.90 +0.20 45 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 9.96 +0.15 44 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 8.84 +0.20 31 0 10 0
30MAR26 35.00 C 7.70 7.70 7.70 7.92 +0.13 33 1 17 -1
30MAR26 36.00 C 0.00 0.00 0.00 7.16 +0.45 39 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 6.00 +0.13 29 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 5.22 -0.03 31 0 166 0
30MAR26 39.00 C 0.00 0.00 0.00 4.54 +0.37 34 0 290 0
30MAR26 40.00 C 0.00 0.00 0.00 3.67 +0.20 31 0 117 0
30MAR26 41.00 C 0.00 0.00 0.00 2.99 +0.14 30 0 353 0
30MAR26 42.00 C 2.04 2.39 2.04 2.40 +0.12 30 32 473 +17
30MAR26 43.00 C 1.61 1.91 1.61 1.91 +0.10 30 16 1,316 +15
30MAR26 44.00 C 1.36 1.46 1.36 1.49 +0.03 31 18 255 +18
30MAR26 45.00 C 0.00 0.00 0.00 1.17 +0.04 31 0 237 0
30MAR26 46.00 C 0.84 0.84 0.84 0.91 +0.06 31 20 437 0
30MAR26 47.00 C 0.00 0.00 0.00 0.68 +0.06 31 0 221 0
30MAR26 48.00 C 0.00 0.00 0.00 0.50 +0.05 31 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.36 +0.04 31 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 0.26 +0.03 31 0 181 0
30MAR26 52.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 0.00 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 16.83 +0.10 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 15.83 +0.10 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 14.84 +0.10 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 13.85 -0.06 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.25 +0.57 56 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.89 +0.23 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.92 +0.22 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.96 +0.15 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.20 +0.27 38 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.92 +0.06 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.21 +0.27 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.21 +0.08 27 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 5.44 -0.26 28 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 4.73 -0.18 29 0 117 0
29APR26 40.00 C 0.00 0.00 0.00 4.32 +0.31 33 0 82 0
29APR26 41.00 C 0.00 0.00 0.00 3.51 +0.10 30 0 101 0
29APR26 42.00 C 2.60 2.61 2.60 2.97 +0.09 31 30 65 +15
29APR26 43.00 C 0.00 0.00 0.00 2.49 +0.08 31 0 37 0
29APR26 44.00 C 1.67 1.67 1.67 2.06 +0.07 31 15 44 0
29APR26 45.00 C 1.64 1.64 1.62 1.74 +0.08 32 11 83 +11
29APR26 46.00 C 1.16 1.16 1.16 1.42 +0.05 32 10 59 0
29APR26 47.00 C 0.00 0.00 0.00 1.16 +0.02 32 0 399 0
29APR26 48.00 C 0.95 0.95 0.95 0.93 +0.02 32 1 153 +1
29APR26 49.00 C 0.00 0.00 0.00 0.74 +0.02 32 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.58 +0.02 32 0 20 0
29APR26 52.50 C 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 0.00 32 0 13 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 - 32 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 14.99 +0.19 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.98 +0.07 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.25 +0.52 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.06 +0.29 37 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.09 +0.27 35 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.15 +0.17 34 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.46 +0.27 39 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.33 +0.20 32 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.25 +0.04 27 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.48 +0.03 28 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.97 +0.26 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.37 +0.11 34 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 4.43 +0.10 30 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 3.94 +0.14 31 0 60 0
28MAY26 42.00 C 3.28 3.28 3.28 3.39 +0.13 32 6 21 +6
28MAY26 43.00 C 0.00 0.00 0.00 2.90 +0.10 31 0 0 0
28MAY26 44.00 C 2.10 2.21 2.10 2.49 +0.11 32 30 31 +30
28MAY26 45.00 C 1.79 2.14 1.79 2.13 +0.06 32 17 130 +15
28MAY26 46.00 C 1.55 1.55 1.55 1.82 +0.06 32 15 31 +1
28MAY26 47.00 C 0.00 0.00 0.00 1.54 +0.08 32 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 1.28 +0.07 32 0 16 0
28MAY26 49.00 C 0.00 0.00 0.00 1.06 +0.06 32 0 1 0
28MAY26 50.00 C 0.00 0.00 0.00 0.87 +0.06 32 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 - 32 0 0 -
29JUN26 20.00 C 0.00 0.00 0.00 22.82 +0.18 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.90 +0.17 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.91 +0.17 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.85 +0.10 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.85 +0.09 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.94 +0.18 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.95 +0.17 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.97 +0.18 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.24 +0.44 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.05 +0.14 40 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 13.33 +0.20 47 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.06 -0.07 34 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 11.12 +0.30 34 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 10.20 +0.22 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 9.46 +0.27 36 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.40 -0.02 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.83 +0.52 35 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 7.06 +0.36 35 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 6.16 -0.07 32 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 5.44 +0.18 32 0 45 0
29JUN26 40.00 C 4.40 4.40 4.40 4.88 +0.27 32 1 105 +1
29JUN26 41.00 C 0.00 0.00 0.00 4.13 0.00 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.68 +0.12 31 0 155 0
29JUN26 43.00 C 3.02 3.02 3.02 3.23 +0.10 32 15 184 0
29JUN26 44.00 C 0.00 0.00 0.00 2.81 +0.09 32 0 53 0
29JUN26 45.00 C 0.00 0.00 0.00 2.45 +0.09 32 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 2.13 +0.07 32 0 83 0
29JUN26 47.00 C 1.66 1.66 1.66 1.87 +0.08 32 1 157 0
29JUN26 48.00 C 0.00 0.00 0.00 1.60 +0.04 32 0 70 0
29JUN26 49.00 C 0.00 0.00 0.00 1.36 +0.04 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 1.16 +0.04 32 0 83 0
29JUN26 52.50 C 0.84 0.84 0.84 0.76 +0.03 32 20 40 +10
29JUN26 55.00 C 0.00 0.00 0.00 0.47 +0.02 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.31 +0.02 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 18.86 +0.10 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.94 +0.16 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.95 +0.17 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.97 +0.18 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.24 +0.44 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.05 +0.14 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.33 +0.20 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.24 +0.11 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.38 +0.09 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.56 +0.29 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.76 +0.25 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.02 +0.27 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.26 +0.27 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.57 +0.26 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.76 +0.07 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.28 +0.16 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.64 +0.07 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 5.23 +0.15 32 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.66 +0.07 32 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.25 +0.07 32 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.82 +0.06 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 3.45 +0.05 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 3.11 +0.05 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 2.79 +0.04 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.52 +0.05 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.28 +0.08 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 2.05 +0.04 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.58 +0.02 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 1.19 +0.06 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.88 +0.05 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.65 +0.03 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.47 +0.02 33 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 16.98 +0.10 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.06 +0.10 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.24 +0.18 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.27 +0.10 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.43 +0.10 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.60 +0.09 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.82 +0.09 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.05 +0.09 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.34 +0.10 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.62 +0.37 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.97 +0.35 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.08 +0.09 30 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 7.51 +0.09 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.16 +0.08 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.43 +0.08 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 5.95 +0.08 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.46 +0.07 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 5.05 +0.07 31 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.64 +0.07 31 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 4.26 +0.07 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 3.92 +0.06 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.59 +0.07 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.28 +0.06 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 3.01 +0.05 31 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 2.74 +0.05 32 0 67 0
30DEC26 52.50 C 0.00 0.00 0.00 2.20 +0.03 32 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 1.81 +0.07 32 0 33 0
30DEC26 57.50 C 0.00 0.00 0.00 1.44 +0.08 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 1.13 +0.06 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.89 - 32 0 0 -
TOTAL CALL 589 14,383 +163
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 122 0
26FEB26 35.00 P 0.01 0.01 0.01 0.01 0.00 36 1 338 -1
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 293 0
26FEB26 37.00 P 0.00 0.00 0.00 0.02 0.00 29 0 593 0
26FEB26 38.00 P 0.11 0.11 0.11 0.05 -0.01 29 1 892 -1
26FEB26 39.00 P 0.26 0.29 0.21 0.13 0.00 29 140 570 +11
26FEB26 40.00 P 0.35 0.36 0.35 0.26 -0.02 29 2 769 +1
26FEB26 41.00 P 0.78 0.78 0.50 0.49 -0.04 29 34 305 +20
26FEB26 42.00 P 1.19 1.31 1.01 0.85 -0.05 29 29 130 +10
26FEB26 43.00 P 1.55 1.55 1.38 1.34 -0.07 29 21 23 -5
26FEB26 44.00 P 0.00 0.00 0.00 1.96 -0.10 29 0 55 0
26FEB26 45.00 P 0.00 0.00 0.00 2.75 -0.08 31 0 18 0
26FEB26 46.00 P 0.00 0.00 0.00 3.61 -0.09 33 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 4.54 -0.10 36 0 50 0
26FEB26 48.00 P 0.00 0.00 0.00 5.36 -0.10 29 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 6.41 -0.16 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.34 -0.10 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.88 -0.26 49 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.38 -0.26 58 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.84 -0.30 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.34 -0.30 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.88 - 81 0 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 88 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.03 +0.01 32 0 56 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 0.00 32 0 192 0
30MAR26 35.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 81 0
30MAR26 36.00 P 0.00 0.00 0.00 0.15 0.00 31 0 950 0
30MAR26 37.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 188 0
30MAR26 38.00 P 0.48 0.48 0.48 0.40 0.00 31 1 679 0
30MAR26 39.00 P 0.83 0.83 0.83 0.61 0.00 31 20 320 0
30MAR26 40.00 P 0.95 0.95 0.95 0.87 -0.01 31 20 491 +20
30MAR26 41.00 P 0.00 0.00 0.00 1.21 -0.03 31 0 110 0
30MAR26 42.00 P 0.00 0.00 0.00 1.64 -0.04 31 0 377 0
30MAR26 43.00 P 2.49 2.49 2.34 2.16 -0.04 31 30 334 +15
30MAR26 44.00 P 2.85 2.85 2.85 2.79 -0.01 32 15 165 0
30MAR26 45.00 P 0.00 0.00 0.00 3.43 -0.05 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.09 -0.14 31 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 4.70 -0.35 28 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 5.51 -0.40 26 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 6.67 -0.15 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.69 -0.08 38 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 9.88 -0.26 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.38 -0.26 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.84 -0.30 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.34 -0.30 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.88 -0.06 55 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.03 -0.01 31 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.06 0.00 32 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.10 0.00 32 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.16 0.00 32 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 108 0
29APR26 36.00 P 0.00 0.00 0.00 0.36 -0.02 31 0 46 0
29APR26 37.00 P 0.62 0.62 0.62 0.53 -0.01 32 20 76 +5
29APR26 38.00 P 0.78 0.78 0.78 0.73 -0.03 32 1 104 +1
29APR26 39.00 P 1.13 1.13 1.02 0.98 -0.05 31 40 239 -40
29APR26 40.00 P 1.48 1.48 1.48 1.31 -0.03 32 20 199 -14
29APR26 41.00 P 1.74 1.77 1.74 1.66 -0.10 31 10 104 0
29APR26 42.00 P 0.00 0.00 0.00 2.13 -0.10 31 0 65 0
29APR26 43.00 P 2.74 2.82 2.74 2.64 -0.11 31 30 120 +30
29APR26 44.00 P 3.19 3.19 3.19 3.19 -0.15 31 1 1 +1
29APR26 45.00 P 0.00 0.00 0.00 3.93 -0.06 33 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.63 +0.20 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.39 +0.12 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.15 -0.11 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.93 -0.08 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.83 -0.17 34 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 10.07 -0.07 35 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.51 -0.13 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.08 -0.31 46 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.34 -0.30 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.88 - 46 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 0.03 +0.01 34 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 0.07 +0.01 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.70 +0.01 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.92 0.00 32 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 1.20 0.00 32 0 13 0
28MAY26 39.00 P 0.00 0.00 0.00 1.51 -0.02 32 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 1.89 -0.04 32 0 16 0
28MAY26 41.00 P 0.00 0.00 0.00 2.30 -0.08 32 0 34 0
28MAY26 42.00 P 2.93 2.93 2.93 2.79 -0.08 32 15 18 +15
28MAY26 43.00 P 0.00 0.00 0.00 3.38 -0.06 32 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 3.85 -0.14 31 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.42 -0.28 30 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 5.40 -0.02 34 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.12 -0.05 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.75 -0.21 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.31 -0.46 29 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.38 -0.25 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.49 -0.30 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.79 -0.39 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.15 -0.52 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.74 -0.28 39 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.18 - 41 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 40 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 35 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 33 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 33 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 0.00 32 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.39 -0.01 32 0 179 0
29JUN26 34.00 P 0.61 0.61 0.61 0.53 -0.02 32 1 81 +1
29JUN26 35.00 P 0.00 0.00 0.00 0.72 -0.01 32 0 165 0
29JUN26 36.00 P 0.00 0.00 0.00 0.95 -0.01 32 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.19 -0.03 32 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 1.48 -0.07 32 0 242 0
29JUN26 39.00 P 0.00 0.00 0.00 1.81 -0.10 32 0 100 0
29JUN26 40.00 P 2.48 2.56 2.32 2.19 -0.13 32 41 124 +40
29JUN26 41.00 P 3.05 3.05 3.05 2.64 -0.10 32 15 87 0
29JUN26 42.00 P 0.00 0.00 0.00 3.18 -0.06 32 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 3.73 -0.08 32 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 4.29 -0.12 32 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 4.93 -0.15 32 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 5.53 +0.04 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 6.35 -0.14 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 7.25 -0.06 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.79 -0.10 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.57 -0.37 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.90 -0.22 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.05 -0.20 34 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 15.44 -0.26 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.81 -0.27 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.21 -0.28 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 0.00 33 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 0.00 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.41 0.00 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.54 0.00 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.67 -0.01 33 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.86 -0.01 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.06 -0.02 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.36 -0.02 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.65 -0.01 33 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 1.98 -0.02 33 0 16 0
29SEP26 38.00 P 0.00 0.00 0.00 2.34 -0.03 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.76 -0.02 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.19 -0.04 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.69 -0.03 33 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 4.20 -0.03 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.77 -0.04 34 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.36 -0.04 34 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 6.00 -0.05 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.66 -0.05 34 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 7.26 -0.15 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.97 -0.17 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.83 -0.05 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.61 -0.07 35 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.66 -0.07 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.39 -0.52 32 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 15.96 -0.23 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.93 -0.15 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.27 -0.22 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 0.00 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.39 0.00 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.51 0.00 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.66 -0.01 32 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.80 -0.01 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.00 -0.01 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.22 -0.04 32 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 1.48 0.00 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.80 -0.01 32 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.14 -0.01 33 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 2.49 -0.01 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.90 -0.01 33 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 3.32 -0.01 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.78 -0.02 33 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 4.28 -0.02 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 4.79 -0.03 33 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 5.31 -0.09 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.96 -0.03 33 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 6.58 -0.03 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.24 -0.04 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 7.91 -0.04 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.62 -0.04 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.09 -0.31 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.11 -0.04 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.10 -0.05 35 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.79 -0.48 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.96 -0.23 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.15 -0.08 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.44 - 32 0 0 -
TOTAL PUT 508 13,853 +109
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 13.25
26FEB26 9.00 C 0.00 0.00 0.00 4.38 -0.03 120 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.13 -0.06 113 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.79 -0.12 77 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.54 -0.02 71 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.30 -0.03 70 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.83 -0.05 69 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.31 -0.01 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.82 -0.02 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.36 -0.02 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.93 -0.02 36 0 112 0
26FEB26 13.00 C 0.54 0.61 0.54 0.58 -0.03 35 100 145 +72
26FEB26 13.50 C 0.31 0.35 0.30 0.33 -0.03 34 230 1,031 +103
26FEB26 14.00 C 0.20 0.20 0.17 0.17 -0.03 34 73 1,501 +53
26FEB26 14.50 C 0.10 0.10 0.10 0.08 -0.02 34 2 1,095 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 526 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 145 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.05 -0.04 61 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.76 -0.17 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.50 -0.09 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.38 -0.03 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.13 -0.06 66 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.79 -0.12 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.54 -0.07 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.30 -0.06 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.87 -0.10 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.40 -0.10 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.90 -0.15 34 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.52 -0.11 36 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.23 0.00 39 0 115 0
30MAR26 13.00 C 0.88 0.88 0.88 0.93 -0.01 39 1 133 +1
30MAR26 13.50 C 0.00 0.00 0.00 0.70 0.00 39 0 333 0
30MAR26 14.00 C 0.00 0.00 0.00 0.50 -0.01 39 0 542 0
30MAR26 14.50 C 0.39 0.39 0.39 0.35 -0.02 38 24 3,150 0
30MAR26 15.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 279 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.01 38 0 387 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 0.00 39 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 0.00 39 0 823 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 0.00 40 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 39 0 714 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 40 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 41 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.38 -0.03 53 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.13 -0.06 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.87 -0.04 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.58 -0.08 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.47 -0.06 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.01 0.00 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.46 -0.16 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.14 -0.06 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.77 +0.01 40 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.45 +0.01 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.17 0.00 40 0 880 0
29APR26 13.50 C 0.88 0.88 0.88 0.93 -0.01 40 1 1,642 +1
29APR26 14.00 C 0.00 0.00 0.00 0.73 -0.01 40 0 1,330 0
29APR26 14.50 C 0.57 0.57 0.57 0.56 -0.02 39 9 1,038 +9
29APR26 15.00 C 0.00 0.00 0.00 0.43 -0.01 39 0 407 0
29APR26 15.50 C 0.00 0.00 0.00 0.32 -0.01 39 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.24 -0.01 39 0 113 0
29APR26 16.50 C 0.00 0.00 0.00 0.18 0.00 39 0 105 0
29APR26 17.00 C 0.00 0.00 0.00 0.13 0.00 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 0.00 40 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 0.00 39 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 0.00 40 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 0.00 40 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 4.42 +0.01 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.19 0.00 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.93 +0.02 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.75 -0.01 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.47 -0.06 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.01 -0.02 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.66 +0.04 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.27 +0.03 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.85 -0.06 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.59 -0.01 39 0 700 0
28MAY26 13.00 C 0.00 0.00 0.00 1.32 0.00 39 0 715 0
28MAY26 13.50 C 0.00 0.00 0.00 1.09 0.00 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.89 -0.01 39 0 44 0
28MAY26 14.50 C 0.00 0.00 0.00 0.73 0.00 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.59 0.00 40 0 26 0
28MAY26 15.50 C 0.46 0.46 0.46 0.48 -0.01 40 14 41 +14
28MAY26 16.00 C 0.00 0.00 0.00 0.39 0.00 40 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.30 -0.01 40 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.94 -0.02 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.74 +0.07 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.42 +0.01 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.26 +0.07 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.00 +0.01 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.80 -0.01 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.59 +0.06 43 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.09 -0.01 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.70 -0.02 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.34 -0.03 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.02 -0.03 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.74 -0.03 39 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.49 -0.02 39 0 2,173 0
29JUN26 13.50 C 1.24 1.24 1.22 1.27 -0.01 39 34 723 +2
29JUN26 14.00 C 0.00 0.00 0.00 1.07 -0.01 39 0 135 0
29JUN26 14.50 C 0.00 0.00 0.00 0.90 -0.01 40 0 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.75 -0.01 40 0 30 0
29JUN26 15.50 C 0.63 0.63 0.63 0.62 -0.01 40 15 122 +15
29JUN26 16.00 C 0.54 0.54 0.54 0.53 0.00 40 15 112 +15
29JUN26 16.50 C 0.00 0.00 0.00 0.45 +0.01 41 0 67 0
29JUN26 17.00 C 0.00 0.00 0.00 0.37 0.00 41 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.30 -0.01 41 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.25 0.00 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 0.00 41 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 0.00 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 0.00 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 0.00 41 0 500 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 0.00 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 4.53 +0.05 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.31 +0.04 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.10 +0.04 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.80 -0.04 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.62 -0.01 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.32 +0.05 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.95 -0.02 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.51 -0.09 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.30 -0.01 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.03 -0.02 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.78 +0.02 43 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.55 -0.02 42 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 1.36 -0.01 42 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.18 -0.01 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.03 -0.01 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.88 -0.01 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.77 -0.01 42 0 18 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 -0.01 42 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.58 0.00 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.50 0.00 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 0.00 42 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 0.00 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 0.00 42 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 0.00 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 41 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.53 -0.06 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.33 -0.06 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.16 -0.03 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.97 +0.01 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.79 0.00 44 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.46 +0.01 44 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 3.12 -0.03 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.83 +0.02 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.55 -0.03 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.29 -0.04 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.07 -0.03 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.85 -0.04 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.66 -0.03 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.49 -0.03 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.34 -0.02 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.20 -0.03 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.07 -0.02 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 -0.02 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.86 -0.02 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.01 42 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 -0.01 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 -0.02 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.55 -0.01 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 -0.01 42 0 66 0
30DEC26 20.00 C 0.63 0.63 0.63 0.44 -0.01 42 5 10 +5
TOTAL CALL 523 29,900 +290
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 36 0 70 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 424 0
26FEB26 12.50 P 0.00 0.00 0.00 0.14 0.00 34 0 646 0
26FEB26 13.00 P 0.30 0.30 0.30 0.30 0.00 34 31 943 -31
26FEB26 13.50 P 0.00 0.00 0.00 0.54 -0.01 33 0 1,560 0
26FEB26 14.00 P 0.86 0.86 0.86 0.87 0.00 31 3 1,000 -3
26FEB26 14.50 P 1.31 1.31 1.31 1.31 0.00 34 2 494 -2
26FEB26 15.00 P 0.00 0.00 0.00 1.75 -0.02 0 0 125 0
26FEB26 15.50 P 0.00 0.00 0.00 2.25 +0.04 0 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 2.75 +0.06 0 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 3.25 +0.05 0 0 15 0
26FEB26 17.00 P 0.00 0.00 0.00 3.75 +0.04 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.25 +0.03 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.75 +0.06 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.25 +0.05 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.75 +0.06 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.25 +0.06 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.75 +0.05 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.75 +0.05 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.75 +0.06 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 0.00 38 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 86 0
30MAR26 12.00 P 0.27 0.27 0.27 0.25 +0.01 37 10 536 0
30MAR26 12.50 P 0.41 0.44 0.41 0.40 +0.02 37 145 1,234 0
30MAR26 13.00 P 0.00 0.00 0.00 0.60 +0.01 37 0 1,673 0
30MAR26 13.50 P 0.00 0.00 0.00 0.86 +0.01 37 0 356 0
30MAR26 14.00 P 1.15 1.15 1.15 1.16 0.00 37 3 284 0
30MAR26 14.50 P 0.00 0.00 0.00 1.54 0.00 38 0 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 1.98 +0.04 41 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.43 +0.07 43 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.88 +0.04 45 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 3.27 +0.05 36 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 3.76 +0.05 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.30 +0.08 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.75 -0.06 0 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.25 +0.03 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.79 +0.09 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.29 +0.10 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.79 +0.07 65 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.75 +0.02 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.75 +0.05 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.75 +0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.75 +0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.75 +0.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.75 +0.06 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.75 +0.04 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.75 +0.06 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 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 0.00 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29APR26 11.00 P 0.18 0.18 0.18 0.17 +0.01 38 15 183 0
29APR26 11.50 P 0.27 0.27 0.27 0.27 +0.02 38 15 103 +15
29APR26 12.00 P 0.40 0.40 0.40 0.41 +0.02 38 3 88 +3
29APR26 12.50 P 0.00 0.00 0.00 0.58 +0.02 38 0 158 0
29APR26 13.00 P 0.86 0.86 0.82 0.80 +0.02 38 45 4,362 +45
29APR26 13.50 P 1.13 1.13 1.07 1.06 +0.02 38 30 2,105 +30
29APR26 14.00 P 1.44 1.44 1.44 1.35 +0.01 37 15 2,062 +15
29APR26 14.50 P 0.00 0.00 0.00 1.77 +0.04 41 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.15 +0.09 42 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.56 +0.07 42 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.99 +0.13 43 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.43 +0.17 44 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.83 +0.12 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.30 +0.03 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.76 -0.05 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.25 +0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.79 +0.09 49 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.29 +0.10 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.81 +0.08 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28MAY26 10.00 P 0.12 0.12 0.12 0.12 +0.01 40 20 140 +20
28MAY26 10.50 P 0.19 0.19 0.18 0.19 +0.01 40 35 147 +35
28MAY26 11.00 P 0.28 0.28 0.28 0.28 +0.02 40 15 45 +15
28MAY26 11.50 P 0.00 0.00 0.00 0.40 +0.01 39 0 35 0
28MAY26 12.00 P 0.00 0.00 0.00 0.57 +0.02 40 0 179 0
28MAY26 12.50 P 0.00 0.00 0.00 0.76 +0.01 40 0 700 0
28MAY26 13.00 P 0.00 0.00 0.00 1.00 +0.02 40 0 709 0
28MAY26 13.50 P 0.00 0.00 0.00 1.27 +0.02 40 0 65 0
28MAY26 14.00 P 1.57 1.57 1.57 1.58 +0.03 41 8 149 +8
28MAY26 14.50 P 0.00 0.00 0.00 1.86 -0.02 39 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.22 -0.03 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.61 -0.02 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.01 -0.05 39 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.46 -0.02 40 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.90 -0.02 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.35 -0.01 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.82 +0.01 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.01 41 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 1,158 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 +0.01 41 0 743 0
29JUN26 11.00 P 0.00 0.00 0.00 0.40 +0.02 41 0 512 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 +0.03 41 0 106 0
29JUN26 12.00 P 0.75 0.76 0.75 0.73 +0.03 41 20 122 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.94 +0.03 41 0 1,702 0
29JUN26 13.00 P 1.28 1.28 1.28 1.19 +0.04 41 15 2,324 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.46 +0.04 42 0 780 0
29JUN26 14.00 P 0.00 0.00 0.00 1.77 +0.06 42 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.10 +0.05 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.46 +0.06 43 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.84 +0.06 43 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.24 +0.06 44 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.65 +0.05 44 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.08 +0.04 45 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.55 +0.06 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.01 +0.06 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.49 +0.06 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.97 +0.06 51 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.39 +0.01 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.93 +0.04 54 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.82 -0.05 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.87 -0.01 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.83 -0.05 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.90 +0.12 68 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.80 +0.04 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.77 +0.02 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.75 -0.06 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.75 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 +0.01 41 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 +0.02 41 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 +0.03 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.78 +0.03 40 0 84 0
29SEP26 11.50 P 0.00 0.00 0.00 0.98 +0.03 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.20 +0.04 40 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.44 +0.04 40 0 231 0
29SEP26 13.00 P 0.00 0.00 0.00 1.71 +0.04 40 0 333 0
29SEP26 13.50 P 0.00 0.00 0.00 1.99 +0.04 40 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.31 +0.05 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.63 +0.02 39 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 2.98 +0.04 39 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.35 +0.02 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.72 +0.05 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.10 +0.02 37 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.54 +0.04 38 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.96 +0.07 37 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.39 +0.05 37 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.82 +0.04 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.26 -0.03 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.68 -0.01 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.15 0.00 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.08 -0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.02 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.03 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.91 0.00 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.89 -0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.86 -0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.84 -0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.82 +0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 +0.01 41 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 +0.01 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.82 +0.02 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.00 +0.01 40 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.21 +0.02 40 0 200 0
30DEC26 12.00 P 1.32 1.32 1.32 1.45 +0.03 40 1 2 +1
30DEC26 12.50 P 0.00 0.00 0.00 1.69 +0.02 40 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.97 +0.03 40 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 +0.03 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.56 +0.03 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.88 +0.02 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.22 +0.02 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.59 +0.02 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.96 +0.02 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.35 +0.02 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.75 +0.02 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.18 +0.09 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.58 +0.05 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.01 +0.04 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.45 +0.02 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.85 +0.01 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.33 +0.02 37 0 0 0
TOTAL PUT 431 38,475 +176
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 92.50
26FEB26 67.50 C 0.00 0.00 0.00 25.10 -0.57 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.61 -0.77 37 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.00 -0.72 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.62 -0.86 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.12 -0.61 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.63 -0.60 23 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.15 -0.60 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.72 -0.58 21 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.44 -0.55 21 0 31 0
26FEB26 90.00 C 0.00 0.00 0.00 3.56 -0.47 23 0 302 0
26FEB26 92.50 C 0.00 0.00 0.00 1.94 -0.35 21 0 168 0
26FEB26 95.00 C 0.80 0.80 0.80 0.94 -0.21 21 2 339 +2
26FEB26 97.50 C 0.00 0.00 0.00 0.41 -0.13 21 0 84 0
26FEB26 100.00 C 0.00 0.00 0.00 0.15 -0.06 21 0 83 0
26FEB26 102.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 287 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 0.00 23 0 154 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 234 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 40.45 -0.56 80 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.97 -0.57 74 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.48 -0.58 69 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.01 -0.52 64 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.53 -0.56 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.02 -0.64 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.63 -0.57 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.22 -0.53 49 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 20.70 -0.64 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.35 -0.58 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.36 -0.82 22 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.96 -0.58 23 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 10.64 -0.56 23 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.47 -0.52 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.51 -0.47 23 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 4.95 -0.35 24 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 3.40 -0.35 23 0 90 0
30MAR26 95.00 C 2.02 2.02 2.02 2.28 -0.25 22 85 251 0
30MAR26 97.50 C 0.00 0.00 0.00 1.51 -0.18 23 0 133 0
30MAR26 100.00 C 0.00 0.00 0.00 0.96 -0.13 23 0 78 0
30MAR26 102.50 C 0.00 0.00 0.00 0.57 -0.09 23 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.32 -0.06 23 0 653 0
30MAR26 107.50 C 0.00 0.00 0.00 0.17 -0.04 23 0 390 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 120 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 0.00 24 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 23.44 -0.44 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 21.05 -0.43 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.60 -0.59 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.14 -0.60 31 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.36 -0.57 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 11.17 -0.54 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 9.14 -0.50 23 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 7.30 -0.46 23 0 1 0
29APR26 90.00 C 5.85 5.85 5.81 5.85 -0.33 24 210 300 +210
29APR26 92.50 C 0.00 0.00 0.00 4.35 -0.35 23 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.17 -0.29 22 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 2.29 -0.22 22 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 1.66 -0.16 23 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 1.14 -0.14 23 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.76 -0.10 23 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.49 -0.07 23 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.31 -0.05 23 0 11 0
29APR26 112.50 C 0.00 0.00 0.00 0.19 -0.04 23 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.78 -0.57 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.34 -0.60 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.89 -0.58 31 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.50 -0.57 29 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.80 -0.52 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 11.71 -0.48 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.77 -0.44 23 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 8.02 -0.38 23 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 6.46 -0.33 23 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 5.18 -0.21 23 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 3.96 -0.30 23 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.04 -0.24 23 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.34 -0.14 23 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 1.73 -0.10 23 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 1.25 -0.08 23 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.89 -0.06 23 0 91 0
28MAY26 110.00 C 0.00 0.00 0.00 0.62 -0.04 23 0 10 0
28MAY26 112.50 C 0.00 0.00 0.00 0.43 -0.03 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.20 -0.66 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.81 -0.56 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.43 -0.56 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.02 -0.61 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.55 -0.61 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.14 -0.59 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.81 -0.26 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.15 -0.74 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 12.12 -0.49 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.23 -0.46 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.52 -0.41 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.99 -0.37 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.79 -0.18 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.59 -0.33 23 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 3.63 -0.23 23 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 2.82 -0.19 23 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.15 -0.16 23 0 61 0
29JUN26 105.00 C 0.00 0.00 0.00 1.62 -0.12 23 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.21 -0.09 23 0 30 0
29JUN26 110.00 C 1.08 1.10 1.08 0.88 -0.08 23 60 91 +60
29JUN26 112.50 C 0.91 0.91 0.90 0.64 -0.06 23 60 146 +60
29JUN26 115.00 C 0.00 0.00 0.00 0.44 -0.04 22 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 26.56 -0.68 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.21 -0.59 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.84 -0.59 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.57 -0.16 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.41 -0.24 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.93 -0.48 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.08 -0.47 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.37 -0.43 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.81 -0.42 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.43 -0.38 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.19 -0.40 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.07 -0.31 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.09 -0.28 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.20 -0.31 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.56 -0.19 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.98 -0.15 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.47 -0.15 24 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.00 -0.15 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.64 -0.11 24 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.27 -0.10 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.03 -0.08 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.82 -0.05 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.65 -0.06 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 26.84 -0.52 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.62 -0.18 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.41 -0.02 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.33 -0.07 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.35 +0.17 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.46 +0.12 25 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.30 -0.23 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.73 -0.38 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.25 -0.35 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.94 -0.33 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.75 -0.32 24 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.61 -0.27 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.45 -0.44 23 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 5.57 -0.36 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.82 -0.24 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.15 -0.29 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.59 -0.31 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.12 -0.16 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.71 -0.07 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.24 -0.08 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.91 -0.08 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.59 -0.07 23 0 0 0
TOTAL CALL 417 7,258 +332
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 45 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 218 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 206 0
26FEB26 82.50 P 0.20 0.21 0.20 0.02 0.00 22 4 631 +1
26FEB26 85.00 P 0.29 0.29 0.28 0.09 +0.02 22 21 525 +21
26FEB26 87.50 P 0.65 0.65 0.65 0.31 +0.06 21 90 189 -76
26FEB26 90.00 P 1.00 1.00 0.88 0.85 +0.14 22 91 601 -91
26FEB26 92.50 P 0.00 0.00 0.00 1.82 +0.24 21 0 515 0
26FEB26 95.00 P 4.08 4.08 3.70 3.33 +0.37 21 12 178 -11
26FEB26 97.50 P 0.00 0.00 0.00 5.29 +0.48 21 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 7.56 +0.56 21 0 26 0
26FEB26 102.50 P 0.00 0.00 0.00 10.00 +0.59 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.50 +0.60 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.00 +0.60 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 17.50 +0.60 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.17 +0.77 51 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.67 +0.77 55 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.17 +0.77 59 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 27.67 +0.77 64 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 34 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 23 0 270 0
30MAR26 77.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 177 0
30MAR26 80.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 514 0
30MAR26 82.50 P 0.00 0.00 0.00 0.32 +0.05 23 0 340 0
30MAR26 85.00 P 1.03 1.03 1.03 0.65 +0.09 23 1 492 0
30MAR26 87.50 P 1.40 1.40 1.31 1.20 +0.14 23 8 274 0
30MAR26 90.00 P 0.00 0.00 0.00 2.03 +0.23 23 0 60 0
30MAR26 92.50 P 3.08 3.08 2.86 3.06 +0.29 23 61 66 +1
30MAR26 95.00 P 0.00 0.00 0.00 4.47 +0.40 23 0 11 0
30MAR26 97.50 P 0.00 0.00 0.00 6.17 +0.41 23 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 8.13 +0.49 23 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 10.28 +0.52 23 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.59 +0.56 23 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 15.01 +0.59 23 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.50 +0.60 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.17 +0.77 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.67 +0.77 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.17 +0.77 40 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.67 +0.77 43 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.00 +0.60 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 89 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 37 0
29APR26 75.00 P 0.00 0.00 0.00 0.08 0.00 22 0 35 0
29APR26 77.50 P 0.00 0.00 0.00 0.18 +0.02 23 0 581 0
29APR26 80.00 P 0.90 0.90 0.84 0.37 +0.05 23 183 966 +183
29APR26 82.50 P 1.18 1.18 1.12 0.67 +0.06 23 6 211 +6
29APR26 85.00 P 0.00 0.00 0.00 1.14 +0.11 23 0 202 0
29APR26 87.50 P 0.00 0.00 0.00 1.82 +0.16 23 0 39 0
29APR26 90.00 P 2.71 2.72 2.56 2.71 +0.20 23 162 398 +162
29APR26 92.50 P 3.77 3.77 3.74 3.74 +0.26 22 120 120 +62
29APR26 95.00 P 4.93 4.93 4.85 5.08 +0.33 22 120 130 +120
29APR26 97.50 P 0.00 0.00 0.00 6.79 +0.39 23 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 8.62 +0.43 23 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 10.64 +0.48 23 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.82 +0.52 23 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 15.12 +0.55 23 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 17.52 +0.47 22 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.17 +0.62 29 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.67 +0.62 31 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 25.17 +0.62 33 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 27.67 +0.62 36 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 4 0
28MAY26 77.50 P 0.96 0.96 0.95 0.37 +0.07 23 33 194 +33
28MAY26 80.00 P 1.11 1.11 1.11 0.64 +0.10 23 90 143 +90
28MAY26 82.50 P 0.00 0.00 0.00 1.05 +0.14 23 0 16 0
28MAY26 85.00 P 0.00 0.00 0.00 1.61 +0.17 23 0 101 0
28MAY26 87.50 P 0.00 0.00 0.00 2.36 +0.22 23 0 31 0
28MAY26 90.00 P 0.00 0.00 0.00 3.23 +0.18 23 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 4.31 +0.28 22 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 5.68 +0.37 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 7.32 +0.43 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 9.08 +0.47 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.02 +0.51 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.10 +0.53 23 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.31 +0.56 23 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.63 +0.58 23 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.17 +0.62 26 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.67 +0.62 28 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.17 +0.62 30 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.67 +0.62 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 122 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.23 +0.03 23 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.41 +0.05 23 0 436 0
29JUN26 77.50 P 0.00 0.00 0.00 0.68 +0.08 23 0 186 0
29JUN26 80.00 P 0.00 0.00 0.00 1.08 +0.11 23 0 75 0
29JUN26 82.50 P 0.00 0.00 0.00 1.61 +0.14 23 0 8 0
29JUN26 85.00 P 0.00 0.00 0.00 2.31 +0.18 23 0 43 0
29JUN26 87.50 P 3.49 3.49 3.19 3.17 +0.20 23 88 350 +88
29JUN26 90.00 P 4.07 4.07 4.07 4.16 +0.30 22 43 222 +43
29JUN26 92.50 P 0.00 0.00 0.00 5.25 +0.25 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.61 +0.32 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.40 +0.60 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 10.14 +0.45 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.02 +0.46 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.04 +0.50 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.16 +0.06 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.18 +0.01 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.45 +0.02 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.77 +0.04 20 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.17 +0.62 20 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.67 +0.62 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.10 +0.60 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.29 +0.03 23 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 +0.03 23 0 30 0
29SEP26 72.50 P 1.48 1.48 1.48 0.72 +0.04 23 38 115 +38
29SEP26 75.00 P 0.00 0.00 0.00 1.07 +0.06 24 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 1.53 +0.09 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.10 +0.12 24 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.81 +0.16 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.64 +0.19 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.63 +0.20 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.71 +0.22 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.88 +0.25 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.26 +0.32 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.77 +0.38 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.49 +0.38 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.26 +0.41 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.16 +0.01 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.06 -0.10 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.11 -0.16 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.29 -0.13 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.48 -0.15 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.71 +0.04 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.00 +0.05 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.31 +0.07 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.62 +0.06 24 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 0.89 +0.08 24 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 1.24 +0.12 24 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.70 +0.12 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.26 +0.15 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.91 +0.18 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.71 +0.20 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.64 +0.25 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.66 +0.27 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.85 +0.29 24 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 8.08 +0.39 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.28 +0.33 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.78 +0.33 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 12.42 +0.33 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.21 +0.07 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.03 +0.06 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.95 +0.01 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.90 -0.04 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.96 -0.05 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.09 -0.03 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.27 -0.05 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 28.44 -0.11 23 0 0 0
TOTAL PUT 1,171 14,753 +670
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$ 17.36
26FEB26 9.00 C 0.00 0.00 0.00 8.43 +0.38 152 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 8.18 +0.37 146 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.92 +0.27 136 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.69 +0.38 139 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.37 +0.24 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.87 +0.33 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.37 +0.31 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.87 +0.33 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.44 +0.38 94 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.94 +0.38 85 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 4.38 +0.32 0 0 47 0
26FEB26 13.50 C 3.69 3.69 3.69 3.88 +0.32 0 30 275 -48
26FEB26 14.00 C 3.14 3.20 3.14 3.39 +0.30 42 16 232 -1
26FEB26 14.50 C 0.00 0.00 0.00 2.89 +0.24 36 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 2.40 +0.29 34 0 236 0
26FEB26 15.50 C 0.00 0.00 0.00 1.92 +0.23 32 0 182 0
26FEB26 16.00 C 0.00 0.00 0.00 1.47 +0.27 32 0 421 0
26FEB26 16.50 C 1.00 1.05 0.90 1.05 +0.20 30 39 188 -39
26FEB26 17.00 C 0.70 0.78 0.60 0.71 +0.14 30 333 513 -247
26FEB26 17.50 C 0.40 0.47 0.40 0.46 +0.08 31 139 299 +15
26FEB26 18.00 C 0.32 0.32 0.27 0.29 +0.07 32 417 313 -322
26FEB26 18.50 C 0.20 0.21 0.17 0.16 +0.03 32 639 173 -472
26FEB26 19.00 C 0.12 0.12 0.11 0.09 +0.02 33 56 124 +18
26FEB26 19.50 C 0.08 0.08 0.08 0.04 0.00 32 23 140 +23
26FEB26 20.00 C 0.00 0.00 0.00 0.02 0.00 33 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 8.43 +0.27 87 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.18 +0.35 83 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.00 +0.35 98 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.69 +0.32 80 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.55 +0.42 99 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.89 +0.31 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 6.45 +0.29 66 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 6.03 +0.44 74 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 5.44 +0.35 52 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.94 +0.32 46 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 4.52 +0.33 54 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.95 +0.32 38 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 3.57 +0.48 47 0 359 0
30MAR26 14.50 C 0.00 0.00 0.00 3.00 +0.19 35 0 405 0
30MAR26 15.00 C 2.50 2.50 2.50 2.65 +0.35 41 10 368 -10
30MAR26 15.50 C 0.00 0.00 0.00 2.15 +0.22 35 0 445 0
30MAR26 16.00 C 1.70 1.70 1.70 1.77 +0.25 35 1 814 -1
30MAR26 16.50 C 0.00 0.00 0.00 1.42 +0.19 34 0 131 0
30MAR26 17.00 C 1.14 1.14 1.14 1.14 +0.15 35 15 160 0
30MAR26 17.50 C 0.82 0.82 0.82 0.91 +0.13 36 8 45 +7
30MAR26 18.00 C 0.73 0.73 0.72 0.71 +0.10 36 3 294 +1
30MAR26 18.50 C 0.00 0.00 0.00 0.56 +0.10 37 0 86 0
30MAR26 19.00 C 0.00 0.00 0.00 0.42 +0.08 37 0 25 0
30MAR26 19.50 C 0.33 0.36 0.33 0.31 +0.07 37 45 195 +30
30MAR26 20.00 C 0.30 0.30 0.28 0.22 +0.05 36 55 44 0
30MAR26 21.00 C 0.19 0.19 0.19 0.11 +0.02 36 15 35 +15
30MAR26 22.00 C 0.12 0.13 0.12 0.06 +0.02 37 1,345 1,318 +1,298
30MAR26 23.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.69 +0.32 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.55 +0.42 76 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.93 +0.35 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.45 +0.29 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.03 +0.31 56 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.45 +0.36 36 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.07 +0.43 50 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.52 +0.30 40 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 4.00 +0.25 33 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.65 +0.47 41 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 3.22 +0.41 40 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.79 +0.34 38 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 2.31 +0.28 34 0 825 0
29APR26 16.00 C 0.00 0.00 0.00 2.02 +0.29 36 0 600 0
29APR26 16.50 C 1.61 1.65 1.61 1.63 +0.19 33 30 293 +13
29APR26 17.00 C 0.00 0.00 0.00 1.35 +0.16 34 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 1.11 +0.13 34 0 30 0
29APR26 18.00 C 0.87 0.93 0.87 0.92 +0.12 34 5 24 +4
29APR26 18.50 C 0.00 0.00 0.00 0.75 +0.10 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.60 +0.09 35 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 0.47 +0.07 35 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.37 +0.06 35 0 10 0
29APR26 21.00 C 0.29 0.29 0.27 0.22 +0.04 35 30 30 +30
29APR26 22.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.07 - 35 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 6.03 +0.31 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.49 +0.40 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.07 +0.43 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.58 +0.36 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.12 +0.26 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.71 +0.47 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.22 +0.38 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.85 +0.40 37 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 2.47 +0.35 36 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 2.07 +0.23 34 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.76 +0.19 34 0 12 0
28MAY26 17.00 C 0.00 0.00 0.00 1.50 +0.18 34 0 36 0
28MAY26 17.50 C 0.00 0.00 0.00 1.24 +0.15 34 0 15 0
28MAY26 18.00 C 1.03 1.09 1.03 1.03 +0.15 34 14 11 +10
28MAY26 18.50 C 0.00 0.00 0.00 0.84 +0.13 34 0 11 0
28MAY26 19.00 C 0.00 0.00 0.00 0.68 +0.11 34 0 0 0
28MAY26 19.50 C 0.63 0.63 0.63 0.54 +0.08 33 7 22 +7
28MAY26 20.00 C 0.00 0.00 0.00 0.43 +0.07 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.27 +0.05 33 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.10 - 34 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 8.49 +0.33 66 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.18 +0.32 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.00 +0.35 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.69 +0.28 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.55 +0.33 63 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 6.95 +0.32 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.45 +0.29 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.03 +0.31 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.57 +0.45 46 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 5.08 +0.44 42 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.58 +0.36 38 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 4.16 +0.30 39 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.71 +0.28 37 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 3.23 +0.24 34 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.85 +0.33 34 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.47 +0.29 33 0 115 0
29JUN26 16.00 C 2.06 2.06 2.06 2.17 +0.29 34 1 95 -1
29JUN26 16.50 C 0.00 0.00 0.00 1.81 +0.10 33 0 551 0
29JUN26 17.00 C 0.00 0.00 0.00 1.57 +0.16 33 0 537 0
29JUN26 17.50 C 0.00 0.00 0.00 1.36 +0.16 34 0 54 0
29JUN26 18.00 C 1.10 1.10 1.10 1.16 +0.14 34 2 107 -2
29JUN26 18.50 C 0.00 0.00 0.00 0.99 +0.13 35 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.83 +0.12 35 0 29 0
29JUN26 19.50 C 0.00 0.00 0.00 0.69 +0.10 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.57 +0.09 34 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.38 +0.06 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.26 +0.05 34 0 0 0
29JUN26 23.00 C 0.26 0.28 0.26 0.17 - 34 2 2 -
29SEP26 9.00 C 0.00 0.00 0.00 8.49 +0.33 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.18 +0.31 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.00 +0.35 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.69 +0.28 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.55 +0.33 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.95 +0.31 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.55 +0.39 45 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 6.09 +0.37 43 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.57 +0.42 38 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 5.18 +0.45 40 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.72 +0.34 38 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 4.17 +0.31 33 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.76 +0.28 32 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 3.50 +0.36 36 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 3.03 +0.21 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.79 +0.26 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.44 +0.17 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 2.21 +0.19 34 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.94 +0.14 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.73 +0.13 34 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 1.53 +0.11 34 0 48 0
29SEP26 18.50 C 0.00 0.00 0.00 1.36 +0.11 34 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 1.20 +0.09 34 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 1.06 +0.09 34 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.94 +0.08 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.76 +0.08 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.59 +0.07 35 0 0 0
29SEP26 23.00 C 0.53 0.53 0.53 0.45 - 35 1 1 -
30DEC26 9.50 C 0.00 0.00 0.00 8.00 +0.35 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.69 +0.28 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.55 +0.33 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.97 +0.33 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.55 +0.39 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.09 +0.37 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.59 +0.40 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.18 +0.43 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.76 +0.38 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.31 +0.32 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.93 +0.28 32 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 3.58 +0.25 32 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 3.28 +0.23 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 3.00 +0.23 32 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.73 +0.21 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.49 +0.21 33 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 2.26 +0.19 33 0 54 0
30DEC26 17.50 C 0.00 0.00 0.00 2.06 +0.19 33 0 16 0
30DEC26 18.00 C 1.75 1.75 1.75 1.86 +0.17 33 2 21 -2
30DEC26 18.50 C 0.00 0.00 0.00 1.69 +0.16 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.52 +0.15 33 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.37 +0.13 33 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.24 +0.14 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.01 +0.09 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.85 +0.09 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.69 - 34 0 0 -
TOTAL CALL 3,283 17,655 +326
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 241 0
26FEB26 14.00 P 0.01 0.01 0.01 0.01 0.00 43 15 329 +15
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 175 0
26FEB26 15.00 P 0.04 0.04 0.04 0.02 -0.01 35 1 278 -1
26FEB26 15.50 P 0.00 0.00 0.00 0.04 -0.04 33 0 98 0
26FEB26 16.00 P 0.14 0.14 0.14 0.09 -0.07 32 5 120 +5
26FEB26 16.50 P 0.26 0.26 0.21 0.19 -0.12 32 2 32 0
26FEB26 17.00 P 0.00 0.00 0.00 0.35 -0.18 32 0 15 0
26FEB26 17.50 P 0.63 0.63 0.61 0.60 -0.23 33 30 36 +15
26FEB26 18.00 P 1.16 1.16 0.95 0.93 -0.26 34 95 80 +80
26FEB26 18.50 P 0.00 0.00 0.00 1.31 -0.25 35 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.70 -0.36 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.23 -0.24 42 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.69 -0.36 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.67 -0.41 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.66 -0.30 56 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.66 - 64 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 39 0 122 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 113 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 323 0
30MAR26 14.50 P 0.12 0.12 0.11 0.10 -0.03 37 270 620 -90
30MAR26 15.00 P 0.00 0.00 0.00 0.16 -0.05 36 0 402 0
30MAR26 15.50 P 0.00 0.00 0.00 0.25 -0.07 36 0 510 0
30MAR26 16.00 P 0.00 0.00 0.00 0.37 -0.10 36 0 117 0
30MAR26 16.50 P 0.00 0.00 0.00 0.54 -0.12 36 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.75 -0.15 36 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 1.01 -0.18 36 0 12 0
30MAR26 18.00 P 0.00 0.00 0.00 1.32 -0.21 37 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 1.67 -0.18 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.04 -0.22 39 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.45 -0.20 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.88 -0.17 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.75 -0.34 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.70 -0.41 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.69 -0.40 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.64 -0.38 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.64 -0.43 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.64 -0.46 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 19 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 208 0
29APR26 14.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 92 0
29APR26 14.50 P 0.00 0.00 0.00 0.18 -0.05 35 0 63 0
29APR26 15.00 P 0.31 0.31 0.31 0.27 -0.06 35 1 435 +1
29APR26 15.50 P 0.00 0.00 0.00 0.37 -0.09 34 0 750 0
29APR26 16.00 P 0.00 0.00 0.00 0.52 -0.11 34 0 437 0
29APR26 16.50 P 0.71 0.71 0.71 0.70 -0.13 34 3 56 0
29APR26 17.00 P 0.00 0.00 0.00 0.92 -0.17 34 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 1.19 -0.18 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.49 -0.21 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.78 -0.27 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.13 -0.22 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.47 -0.31 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.88 -0.38 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.75 -0.34 34 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.76 -0.35 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.72 - 42 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.14 -0.04 33 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 -0.05 33 0 2 0
28MAY26 14.50 P 0.00 0.00 0.00 0.30 -0.06 33 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.41 -0.08 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.56 -0.10 32 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.74 -0.11 32 0 23 0
28MAY26 16.50 P 0.98 0.98 0.98 0.95 -0.13 32 1 11 +1
28MAY26 17.00 P 0.00 0.00 0.00 1.19 -0.15 32 0 80 0
28MAY26 17.50 P 0.00 0.00 0.00 1.46 -0.18 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.76 -0.20 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.09 -0.30 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.47 -0.36 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.81 -0.36 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.20 -0.27 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.05 -0.30 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.99 -0.33 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.99 - 32 0 0 -
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 -0.02 35 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 1,791 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 -0.05 34 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.32 -0.05 34 0 117 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 -0.08 33 0 65 0
29JUN26 15.00 P 0.00 0.00 0.00 0.56 -0.09 33 0 88 0
29JUN26 15.50 P 0.74 0.74 0.74 0.73 -0.10 34 11 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.92 -0.13 33 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.15 -0.14 33 0 572 0
29JUN26 17.00 P 1.49 1.49 1.41 1.40 -0.17 33 26 559 +26
29JUN26 17.50 P 1.80 1.80 1.79 1.69 -0.18 34 24 55 +24
29JUN26 18.00 P 2.13 2.13 2.01 2.01 -0.11 34 24 15 +15
29JUN26 18.50 P 0.00 0.00 0.00 2.37 -0.13 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.72 -0.25 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.12 -0.26 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.44 -0.33 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.29 -0.38 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.31 -0.21 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.10 - 36 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.03 35 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 -0.04 35 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 -0.05 35 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 -0.04 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 -0.08 35 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.61 -0.09 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.76 -0.11 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 0.93 -0.13 35 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.14 -0.13 35 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.35 -0.16 35 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 1.61 -0.16 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.87 -0.18 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.16 -0.19 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.47 -0.13 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 2.80 -0.21 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.14 -0.24 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.51 -0.24 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.89 -0.25 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.69 -0.27 38 0 0 0
29SEP26 22.00 P 5.70 5.70 5.70 5.55 -0.28 39 1 1 +1
29SEP26 23.00 P 0.00 0.00 0.00 6.44 - 40 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.02 34 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.02 34 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 -0.04 34 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 -0.05 34 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 -0.04 34 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 -0.07 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.97 -0.06 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.15 -0.09 34 0 41 0
30DEC26 15.50 P 0.00 0.00 0.00 1.37 -0.08 35 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 1.59 -0.11 35 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.85 -0.11 35 0 28 0
30DEC26 17.00 P 0.00 0.00 0.00 2.11 -0.14 35 0 49 0
30DEC26 17.50 P 0.00 0.00 0.00 2.41 -0.13 35 0 53 0
30DEC26 18.00 P 0.00 0.00 0.00 2.70 -0.16 35 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.04 -0.16 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.37 -0.18 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.73 -0.19 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.10 -0.20 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.88 -0.22 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.71 -0.24 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.58 - 38 0 0 -
TOTAL PUT 509 13,178 +92
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 22.26 -0.42 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.23 -0.45 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.23 -0.04 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.26 -0.18 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.23 -0.04 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.25 -0.43 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.24 -0.16 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.24 -0.04 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.25 -0.15 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.23 -0.45 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.21 -0.44 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.78 -0.30 0 0 39 0
26FEB26 55.00 C 7.15 7.15 7.15 7.29 -0.22 20 20 198 0
26FEB26 57.50 C 4.82 4.82 4.82 4.82 0.00 18 1 108 -1
26FEB26 60.00 C 2.55 2.56 2.42 2.48 -0.08 15 35 158 +35
26FEB26 62.50 C 0.93 1.02 0.88 0.92 -0.08 17 47 88 +7
26FEB26 65.00 C 0.00 0.00 0.00 0.23 -0.03 18 0 19 0
26FEB26 67.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 20 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.28 -0.07 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.29 -0.39 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.36 -0.32 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.32 -0.48 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.32 -0.37 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.33 -0.48 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.30 -0.40 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.33 +0.06 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.32 -0.36 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.34 -0.38 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 15.38 -0.35 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.36 -0.38 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 13.32 -0.42 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 12.36 -0.40 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 9.84 -0.38 0 0 271 0
30MAR26 55.00 C 7.44 7.44 7.44 7.44 -0.07 15 5 294 -5
30MAR26 57.50 C 0.00 0.00 0.00 5.12 -0.06 17 0 127 0
30MAR26 60.00 C 0.00 0.00 0.00 3.10 -0.08 17 0 95 0
30MAR26 62.50 C 1.78 1.78 1.78 1.67 -0.07 18 15 183 +15
30MAR26 65.00 C 0.00 0.00 0.00 0.79 -0.04 18 0 89 0
30MAR26 67.50 C 0.00 0.00 0.00 0.30 -0.03 18 0 0 0
30MAR26 70.00 C 0.20 0.20 0.18 0.10 -0.01 18 30 30 +30
30MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 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 19.48 -0.22 29 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.47 -0.01 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.50 -0.18 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.37 -0.35 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.49 -0.24 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.50 -0.24 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.52 -0.22 20 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.53 -0.23 19 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.05 -0.17 16 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 7.45 -0.06 0 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 5.40 -0.07 16 0 117 0
29APR26 60.00 C 3.49 3.49 3.49 3.49 -0.07 16 16 115 0
29APR26 62.50 C 0.00 0.00 0.00 2.14 -0.02 17 0 18 0
29APR26 65.00 C 1.15 1.15 1.15 1.17 -0.02 18 15 47 +15
29APR26 67.50 C 0.00 0.00 0.00 0.57 -0.01 18 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.25 0.00 18 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.10 0.00 18 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 17.90 +0.22 41 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.59 -0.25 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.60 -0.13 20 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.61 -0.13 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.52 -0.22 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.61 -0.15 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.51 +0.29 26 0 0 0
28MAY26 55.00 C 7.65 7.65 7.60 8.10 +0.46 22 20 50 +20
28MAY26 57.50 C 0.00 0.00 0.00 5.59 -0.07 16 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 3.80 -0.06 17 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 2.42 -0.03 17 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 1.46 -0.02 18 0 98 0
28MAY26 67.50 C 0.91 0.91 0.91 0.79 -0.01 18 15 159 +15
28MAY26 70.00 C 0.55 0.55 0.55 0.39 0.00 18 15 120 +15
28MAY26 72.50 C 0.00 0.00 0.00 0.18 0.00 18 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 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 22.53 -0.27 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 21.54 -0.36 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.71 -0.19 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.58 -0.25 28 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.61 +0.13 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.90 +0.22 39 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.59 -0.25 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.60 -0.36 19 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.65 -0.23 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.66 -0.33 22 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.64 -0.12 18 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.51 +0.07 25 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 8.10 0.00 21 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 5.60 -0.06 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.82 -0.07 16 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.42 -0.04 17 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.47 -0.03 17 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.81 -0.01 17 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.41 -0.01 17 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.20 0.00 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 22.53 -0.27 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.54 -0.36 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.71 -0.19 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.58 -0.25 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.61 +0.13 26 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.90 +0.22 34 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.59 -0.25 19 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.60 -0.36 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.65 -0.23 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.66 -0.33 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.65 -0.11 17 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 10.51 +0.07 21 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.10 0.00 18 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.75 -0.13 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 4.04 0.00 15 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.75 0.00 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.79 0.00 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.14 0.00 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.72 -0.02 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.43 0.00 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.25 0.00 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 0.00 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.59 -0.31 28 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 20.71 -0.19 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.58 -0.25 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.61 +0.04 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.90 +0.22 29 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.59 -0.25 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.60 -0.36 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.65 -0.23 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.66 -0.33 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.65 -0.11 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.51 -0.03 19 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 8.10 0.00 16 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.97 -0.01 14 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 4.56 -0.01 15 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 3.20 -0.02 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.26 -0.02 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.56 -0.01 15 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 1.04 -0.01 15 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.69 0.00 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.47 0.00 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 -0.01 15 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 0.00 15 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 0.00 15 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
TOTAL CALL 234 3,044 +146
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.03 -0.01 18 0 296 0
26FEB26 60.00 P 0.37 0.37 0.34 0.27 -0.03 18 30 168 -30
26FEB26 62.50 P 1.22 1.22 1.21 1.20 -0.02 18 11 114 -2
26FEB26 65.00 P 0.00 0.00 0.00 3.04 -0.01 20 0 4 0
26FEB26 67.50 P 0.00 0.00 0.00 5.44 +0.14 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 7.84 +0.04 30 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.30 0.00 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 12.80 0.00 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.33 +0.03 48 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.80 0.00 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.36 +0.06 63 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.86 +0.06 69 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 49 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 40 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 0.00 18 0 180 0
30MAR26 55.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 167 0
30MAR26 57.50 P 0.00 0.00 0.00 0.24 -0.03 18 0 100 0
30MAR26 60.00 P 0.76 0.76 0.76 0.76 0.00 18 6 87 0
30MAR26 62.50 P 1.78 1.78 1.78 1.78 -0.03 18 10 40 +10
30MAR26 65.00 P 3.44 3.56 3.38 3.45 -0.01 19 45 45 +45
30MAR26 67.50 P 0.00 0.00 0.00 5.44 0.00 18 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.93 -0.11 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.31 +0.01 23 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.80 0.00 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.37 +0.07 35 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.81 +0.01 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.36 +0.06 43 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.86 +0.06 46 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 22 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 19 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 0.00 18 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.14 0.00 17 0 118 0
29APR26 57.50 P 0.00 0.00 0.00 0.41 0.00 17 0 119 0
29APR26 60.00 P 0.00 0.00 0.00 1.01 +0.01 17 0 132 0
29APR26 62.50 P 2.15 2.15 2.15 2.09 +0.01 17 1 16 +1
29APR26 65.00 P 0.00 0.00 0.00 3.71 +0.04 18 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 5.73 +0.16 19 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 7.99 -0.08 21 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.32 -0.29 21 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.88 -0.28 27 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.45 -0.31 32 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.81 -0.35 30 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.36 +0.06 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.86 -0.28 39 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 0.00 18 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.17 -0.01 17 0 2 0
28MAY26 55.00 P 0.00 0.00 0.00 0.46 -0.01 17 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 1.03 -0.01 17 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 2.03 +0.01 17 0 3 0
28MAY26 62.50 P 0.00 0.00 0.00 3.45 +0.02 18 0 30 0
28MAY26 65.00 P 0.00 0.00 0.00 5.31 +0.04 19 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 7.39 +0.41 20 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.63 -0.09 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.99 -0.16 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.36 -0.28 23 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.86 +0.24 26 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.24 +0.15 25 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.09 +0.16 38 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.28 +0.46 33 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 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 17 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 0.00 17 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 0.00 17 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.24 0.00 17 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 0.58 0.00 17 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 1.19 -0.01 17 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 2.20 0.00 17 0 45 0
29JUN26 62.50 P 0.00 0.00 0.00 3.63 +0.02 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.44 +0.17 18 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.45 -0.08 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.67 -0.05 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.99 -0.20 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.41 -0.26 22 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.89 +0.02 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.31 +0.22 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.09 +0.16 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.28 +0.34 30 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 18 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 16 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 0.00 17 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 0.00 16 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 0.00 16 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 0.00 16 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 0.00 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 0.00 16 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.45 +0.01 16 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 0.94 0.00 16 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.68 0.00 16 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 2.73 0.00 16 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.12 0.00 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.81 0.00 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.79 0.00 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.97 +0.01 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.29 +0.10 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.66 -0.03 21 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.03 +0.16 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.48 +0.33 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.09 -0.07 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.33 +0.02 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 0.00 16 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 0.00 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.16 -0.01 15 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 0.00 15 0 41 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 -0.01 15 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 0.60 -0.01 15 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 1.10 0.00 15 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 1.91 +0.03 15 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.00 +0.01 16 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 4.37 -0.01 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.03 -0.01 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.94 -0.01 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.07 0.00 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.36 0.00 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.70 -0.06 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.10 -0.03 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.48 +0.10 22 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.09 -0.07 25 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 24.33 -0.05 24 0 0 0
TOTAL PUT 103 3,811 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 26.90
26FEB26 17.50 C 0.00 0.00 0.00 9.43 -0.50 66 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.93 -0.50 60 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.50 -0.43 90 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.00 -0.43 84 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.43 -0.50 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.93 -0.50 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.11 -0.32 78 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.93 -0.51 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.90 -0.54 0 0 4 0
26FEB26 24.00 C 0.00 0.00 0.00 2.92 -0.52 0 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 1.99 -0.48 22 0 59 0
26FEB26 26.00 C 1.16 1.20 1.16 1.17 -0.37 23 31 215 -21
26FEB26 27.00 C 0.59 0.59 0.59 0.56 -0.29 23 12 356 -12
26FEB26 28.00 C 0.23 0.25 0.18 0.21 -0.18 23 16 216 +2
26FEB26 29.00 C 0.09 0.09 0.07 0.07 -0.07 24 75 264 +3
26FEB26 30.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.44 -0.60 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.92 -0.55 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.51 -0.46 65 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.02 -0.45 63 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.71 -0.43 81 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.05 -0.42 60 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.50 -0.48 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.22 -0.26 69 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.67 -0.31 61 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.19 -0.29 58 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.11 -0.38 45 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.12 -0.38 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.07 -0.46 28 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.19 -0.35 28 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 2.36 -0.28 27 0 24 0
30MAR26 26.00 C 0.00 0.00 0.00 1.65 -0.31 27 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 1.13 -0.23 27 0 56 0
30MAR26 28.00 C 0.00 0.00 0.00 0.71 -0.16 27 0 78 0
30MAR26 29.00 C 0.46 0.46 0.45 0.44 -0.08 27 2 698 +2
30MAR26 30.00 C 0.00 0.00 0.00 0.25 -0.04 27 0 1,126 0
30MAR26 31.00 C 0.15 0.15 0.15 0.14 -0.02 28 20 48 +1
30MAR26 32.00 C 0.00 0.00 0.00 0.08 0.00 28 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 0.00 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 28 0 92 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.71 -0.43 62 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.15 -0.32 54 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.53 -0.45 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.22 -0.44 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.67 -0.31 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.19 -0.29 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.24 -0.26 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.12 -0.38 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.36 -0.47 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.50 -0.42 31 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 2.64 -0.49 28 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.99 -0.30 27 0 200 0
29APR26 27.00 C 0.00 0.00 0.00 1.49 -0.24 28 0 65 0
29APR26 28.00 C 0.00 0.00 0.00 1.04 -0.21 28 0 17 0
29APR26 29.00 C 0.00 0.00 0.00 0.71 -0.17 28 0 0 0
29APR26 30.00 C 0.48 0.48 0.48 0.48 -0.13 28 2 304 0
29APR26 31.00 C 0.00 0.00 0.00 0.31 -0.09 28 0 304 0
29APR26 32.00 C 0.00 0.00 0.00 0.20 -0.07 28 0 17 0
29APR26 33.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 18 0
29APR26 34.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.74 -0.49 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.22 -0.53 43 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.81 -0.28 45 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.29 -0.39 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.34 -0.19 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.40 -0.48 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.37 -0.60 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.70 -0.43 30 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.90 -0.36 28 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 2.29 -0.30 28 0 100 0
28MAY26 27.00 C 0.00 0.00 0.00 1.75 -0.24 28 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 1.31 -0.21 28 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.95 -0.18 28 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.69 -0.15 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.50 -0.11 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.35 -0.09 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.24 -0.07 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.16 -0.05 28 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.89 -0.18 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.39 -0.08 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.88 -0.37 55 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.37 -0.22 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.80 -0.43 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.32 -0.43 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.86 -0.23 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.29 -0.39 36 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.39 -0.47 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.45 -0.43 32 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.57 -0.40 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.75 -0.38 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.02 -0.28 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.38 -0.33 27 0 260 0
29JUN26 27.00 C 0.00 0.00 0.00 1.84 -0.28 27 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 1.39 -0.24 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.03 -0.20 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.75 -0.16 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.53 -0.13 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.37 -0.10 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.26 -0.07 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.88 -0.37 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.39 -0.20 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.89 -0.34 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.32 -0.43 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.92 -0.30 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.44 -0.37 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.53 -0.46 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.66 -0.34 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.87 -0.32 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.14 -0.40 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.48 -0.28 31 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.91 -0.23 30 0 52 0
29SEP26 27.00 C 2.47 2.47 2.47 2.41 -0.30 30 15 75 +15
29SEP26 28.00 C 0.00 0.00 0.00 1.99 -0.27 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.63 -0.23 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.32 -0.21 30 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.07 -0.18 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.86 -0.15 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.69 -0.13 30 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 -0.11 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 -0.09 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 -0.06 30 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 -0.05 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.88 -0.37 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.41 -0.21 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.93 -0.30 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.45 -0.30 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.93 -0.30 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.49 -0.32 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.53 -0.46 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.84 -0.28 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.12 -0.25 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.43 -0.14 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.74 -0.27 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.25 -0.20 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.78 -0.27 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.37 -0.23 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.04 -0.20 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.75 -0.17 29 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.49 -0.19 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.26 -0.16 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.06 -0.17 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 -0.15 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.75 -0.12 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.60 -0.12 29 0 2 0
TOTAL CALL 173 5,805 -10
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 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 63 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 158 0
26FEB26 24.00 P 0.04 0.04 0.04 0.01 0.00 23 2 196 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 174 0
26FEB26 26.00 P 0.28 0.30 0.24 0.24 +0.09 24 16 93 +10
26FEB26 27.00 P 0.55 0.66 0.54 0.65 +0.21 24 28 96 +11
26FEB26 28.00 P 0.00 0.00 0.00 1.32 +0.33 25 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.14 +0.38 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.10 +0.46 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.16 +0.45 41 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.15 +0.41 46 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.19 +0.51 58 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.20 +0.40 65 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.19 +0.36 70 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.10 +0.36 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 118 0
30MAR26 23.00 P 0.11 0.11 0.11 0.08 +0.04 28 10 1,328 0
30MAR26 24.00 P 0.22 0.22 0.21 0.19 +0.09 28 30 210 +30
30MAR26 25.00 P 0.42 0.44 0.42 0.39 +0.16 28 7 94 +3
30MAR26 26.00 P 0.74 0.74 0.74 0.71 +0.24 28 15 163 0
30MAR26 27.00 P 0.00 0.00 0.00 1.15 +0.30 28 0 50 0
30MAR26 28.00 P 0.00 0.00 0.00 1.75 +0.42 28 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 2.42 +0.35 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.17 +0.29 23 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.17 +0.39 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.15 +0.40 31 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.19 +0.42 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.20 +0.40 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.19 +0.36 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.10 +0.26 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.15 +0.30 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 53 0
29APR26 23.00 P 0.24 0.24 0.24 0.19 +0.04 28 5 54 +5
29APR26 24.00 P 0.36 0.36 0.36 0.36 +0.08 28 10 33 +10
29APR26 25.00 P 0.59 0.65 0.59 0.62 +0.12 28 6 173 -1
29APR26 26.00 P 0.00 0.00 0.00 0.98 +0.17 28 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 1.42 +0.18 28 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 2.01 +0.24 28 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 2.67 +0.27 28 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.46 +0.30 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.29 +0.51 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.19 +0.44 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.19 +0.36 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.20 +0.40 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.19 +0.36 39 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.18 +0.32 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.30 +0.06 28 0 2 0
28MAY26 24.00 P 0.56 0.56 0.56 0.51 +0.09 28 1 7 +1
28MAY26 25.00 P 0.00 0.00 0.00 0.79 +0.12 28 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 1.16 +0.14 28 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 1.61 +0.16 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.21 +0.23 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.84 +0.24 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.49 +0.33 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.40 +0.27 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.27 +0.28 28 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.19 +0.36 28 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.20 +0.40 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.19 +0.35 34 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.18 +0.32 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.29 +0.06 26 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.50 +0.10 26 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.74 +0.10 26 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 1.09 +0.16 25 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.53 +0.21 25 0 295 0
29JUN26 27.00 P 0.00 0.00 0.00 2.07 +0.26 25 0 250 0
29JUN26 28.00 P 2.57 2.57 2.50 2.68 +0.30 25 30 30 +15
29JUN26 29.00 P 0.00 0.00 0.00 3.37 +0.34 24 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 4.12 +0.37 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 4.92 +0.40 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.77 +0.42 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.64 +0.44 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.54 +0.45 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.72 +0.72 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.69 +0.77 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.66 +0.80 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.02 30 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 +0.03 30 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 +0.03 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 +0.05 30 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 +0.04 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.70 +0.07 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 +0.09 29 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.33 +0.13 29 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.73 +0.16 29 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.20 +0.18 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.74 +0.22 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 3.33 +0.23 28 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 3.98 +0.24 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.73 +0.29 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.42 +0.34 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.20 +0.29 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.01 +0.33 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.85 +0.22 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.85 +0.31 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.74 +0.32 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.66 +0.25 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.02 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 +0.03 29 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 +0.02 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 +0.03 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 +0.05 29 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.74 +0.07 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 0.98 +0.05 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.28 +0.06 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.65 +0.07 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.12 +0.12 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.60 +0.13 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.14 +0.15 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.77 +0.20 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.42 +0.23 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.99 +0.05 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.71 +0.05 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.55 +0.22 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.35 +0.14 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.19 +0.09 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.04 +0.11 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.91 +0.11 26 0 0 0
TOTAL PUT 160 5,359 +84
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$ 407.60
06FEB26 295.00 C 0.00 0.00 0.00 112.60 - 0 0 0 -
06FEB26 300.00 C 0.00 0.00 0.00 107.60 -6.83 0 0 0 0
06FEB26 310.00 C 0.00 0.00 0.00 97.60 -7.24 0 0 0 0
06FEB26 320.00 C 0.00 0.00 0.00 87.60 -6.83 0 0 0 0
06FEB26 330.00 C 0.00 0.00 0.00 77.60 -9.37 0 0 0 0
06FEB26 340.00 C 0.00 0.00 0.00 67.60 -7.42 0 0 0 0
06FEB26 350.00 C 0.00 0.00 0.00 57.60 -6.85 0 0 0 0
06FEB26 360.00 C 0.00 0.00 0.00 47.60 -7.39 0 0 0 0
06FEB26 370.00 C 0.00 0.00 0.00 37.60 -7.14 0 0 0 0
06FEB26 380.00 C 0.00 0.00 0.00 27.60 -7.55 0 0 0 0
06FEB26 390.00 C 17.86 18.67 17.84 17.60 -7.42 0 155 0 -13
06FEB26 400.00 C 8.06 8.78 8.06 7.60 -7.54 0 122 0 -145
06FEB26 410.00 C 1.30 1.45 0.07 0.00 -5.70 0 360 151 +8
06FEB26 420.00 C 0.07 0.07 0.06 0.00 -1.20 0 120 721 -120
06FEB26 430.00 C 0.04 0.04 0.04 0.00 -0.20 0 1 1,801 -1
06FEB26 440.00 C 0.01 0.01 0.01 0.00 -0.04 0 18 1,679 -18
06FEB26 450.00 C 0.01 0.01 0.01 0.00 -0.01 0 22 1,021 -3
06FEB26 460.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 1,134 0
06FEB26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 939 0
06FEB26 480.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 398 0
06FEB26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
06FEB26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
06FEB26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
06FEB26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
06FEB26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 295.00 C 0.00 0.00 0.00 112.76 - 0 0 0 -
13FEB26 300.00 C 0.00 0.00 0.00 108.67 -6.54 124 0 0 0
13FEB26 310.00 C 0.00 0.00 0.00 98.69 -8.73 113 0 0 0
13FEB26 320.00 C 0.00 0.00 0.00 88.65 -8.33 101 0 0 0
13FEB26 330.00 C 0.00 0.00 0.00 77.79 -9.18 51 0 0 0
13FEB26 340.00 C 0.00 0.00 0.00 68.68 -6.34 80 0 0 0
13FEB26 350.00 C 0.00 0.00 0.00 58.93 -5.90 73 0 0 0
13FEB26 360.00 C 0.00 0.00 0.00 48.98 -6.73 63 0 0 0
13FEB26 370.00 C 0.00 0.00 0.00 38.95 -6.05 52 0 0 0
13FEB26 380.00 C 0.00 0.00 0.00 29.16 -7.18 43 0 0 0
13FEB26 390.00 C 20.35 20.54 18.86 18.90 -7.07 29 390 286 +286
13FEB26 400.00 C 11.44 11.85 10.88 10.92 -6.31 28 140 337 +67
13FEB26 410.00 C 6.05 6.18 4.90 4.94 -4.37 26 203 199 +160
13FEB26 420.00 C 2.57 2.57 1.78 1.92 -2.77 27 818 926 +603
13FEB26 430.00 C 0.90 1.05 0.75 0.75 -1.66 29 258 942 +26
13FEB26 440.00 C 0.52 0.52 0.39 0.26 -0.99 30 160 991 +76
13FEB26 450.00 C 0.34 0.34 0.27 0.09 -0.58 32 72 364 +41
13FEB26 460.00 C 0.20 0.20 0.20 0.03 -0.36 33 10 105 +6
13FEB26 470.00 C 0.00 0.00 0.00 0.01 -0.22 34 0 118 0
13FEB26 480.00 C 0.00 0.00 0.00 0.01 -0.13 39 0 5 0
13FEB26 490.00 C 0.00 0.00 0.00 0.01 -0.08 44 0 0 0
13FEB26 500.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 0 0
13FEB26 510.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
13FEB26 520.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
13FEB26 530.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
13FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 118.97 -5.90 81 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 114.08 -5.80 79 0 0 0
26FEB26 300.00 C 109.23 109.43 108.63 108.67 -6.60 68 125 125 +125
26FEB26 310.00 C 0.00 0.00 0.00 99.02 -8.40 67 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 89.21 -7.77 63 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 79.09 -7.88 55 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 70.40 -4.62 59 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 60.28 -4.73 51 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 49.57 -6.14 39 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 39.66 -5.71 33 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 30.22 -6.12 29 0 40 0
26FEB26 390.00 C 0.00 0.00 0.00 22.00 -5.05 28 0 102 0
26FEB26 400.00 C 14.27 15.01 13.63 13.97 -5.65 24 261 622 +94
26FEB26 410.00 C 9.29 9.29 8.20 8.03 -4.57 23 365 1,809 +220
26FEB26 420.00 C 5.37 5.37 4.63 4.48 -3.11 23 341 3,457 -67
26FEB26 430.00 C 3.01 4.32 2.53 2.54 -2.18 25 515 2,447 +17
26FEB26 440.00 C 1.66 1.82 1.48 1.43 -1.79 26 218 4,972 -11
26FEB26 450.00 C 1.13 1.16 0.90 0.86 -1.41 28 127 12,183 +7
26FEB26 460.00 C 0.75 0.80 0.65 0.49 -1.17 29 93 4,824 -28
26FEB26 470.00 C 0.53 0.53 0.50 0.29 -0.98 30 39 3,086 +7
26FEB26 480.00 C 0.62 0.62 0.39 0.17 -0.82 31 26 2,310 -1
26FEB26 490.00 C 0.00 0.00 0.00 0.11 -0.70 33 0 1,941 0
26FEB26 500.00 C 0.37 0.37 0.37 0.07 -0.60 34 5 1,953 0
26FEB26 510.00 C 0.00 0.00 0.00 0.05 -0.53 36 0 1,091 0
26FEB26 520.00 C 0.00 0.00 0.00 0.03 -0.47 36 0 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.02 -0.43 38 0 2,775 0
26FEB26 540.00 C 0.00 0.00 0.00 0.01 -0.40 38 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.01 -0.37 40 0 260 0
26FEB26 560.00 C 0.30 0.30 0.30 0.01 -0.34 42 25 768 -25
30MAR26 215.00 C 0.00 0.00 0.00 196.41 -4.81 120 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 188.70 -6.35 86 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 185.80 -5.45 108 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 181.47 -4.79 110 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 173.68 -8.01 77 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 172.31 -2.47 108 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 163.24 -7.15 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 158.25 -10.47 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 155.56 -5.79 86 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 149.47 -5.63 74 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 145.88 -5.81 82 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 138.85 -9.22 61 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 134.32 -9.47 64 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 132.18 -2.68 81 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 122.73 -7.44 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 118.97 -6.25 52 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 114.55 -5.65 56 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 108.67 -6.60 43 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 99.02 -8.79 44 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 89.78 -7.20 45 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 79.56 -7.41 39 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 70.40 -4.62 39 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 60.28 -5.40 34 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 50.16 -7.64 29 0 564 0
30MAR26 370.00 C 43.06 43.06 43.06 41.19 -4.28 27 1 668 -1
30MAR26 380.00 C 0.00 0.00 0.00 33.70 -4.54 29 0 907 0
30MAR26 390.00 C 25.49 27.00 24.69 24.86 -5.44 25 553 1,547 +442
30MAR26 400.00 C 18.90 19.37 18.50 18.75 -4.77 25 34 3,041 +1
30MAR26 410.00 C 14.30 14.30 13.50 13.48 -3.72 25 497 2,076 +237
30MAR26 420.00 C 9.80 10.30 9.50 9.52 -3.22 25 131 4,929 +6
30MAR26 430.00 C 7.06 7.50 6.90 6.92 -2.37 26 118 4,243 +6
30MAR26 440.00 C 5.47 5.47 4.86 4.93 -1.78 26 150 2,227 +43
30MAR26 450.00 C 4.00 4.00 3.54 3.52 -1.30 27 54 5,390 -22
30MAR26 460.00 C 2.83 2.88 2.60 2.60 -0.86 28 188 6,662 +67
30MAR26 470.00 C 2.20 2.22 1.98 1.89 -0.60 29 16 3,968 -16
30MAR26 480.00 C 1.65 1.70 1.54 1.36 -0.42 29 106 3,106 -57
30MAR26 490.00 C 0.00 0.00 0.00 0.99 -0.28 30 0 2,444 0
30MAR26 500.00 C 1.11 1.11 1.00 0.72 -0.22 31 36 9,304 +6
30MAR26 510.00 C 0.00 0.00 0.00 0.51 -0.18 31 0 2,168 0
30MAR26 520.00 C 0.90 0.90 0.90 0.39 -0.11 32 10 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.28 -0.17 32 0 10,533 0
30MAR26 540.00 C 0.70 0.70 0.70 0.22 -0.19 33 20 1,821 -20
30MAR26 550.00 C 0.00 0.00 0.00 0.16 -0.22 34 0 544 0
30MAR26 560.00 C 0.00 0.00 0.00 0.13 -0.22 34 0 1,204 0
30MAR26 570.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 344 0
30MAR26 580.00 C 0.40 0.40 0.40 0.08 -0.02 36 5 2,680 +5
29APR26 295.00 C 0.00 0.00 0.00 115.95 -4.25 55 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 108.67 -7.93 37 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 101.41 -6.40 49 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 91.22 -5.76 44 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 79.56 -8.39 33 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 71.22 -5.76 36 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 60.28 -5.40 29 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 52.42 -5.38 30 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 41.24 -8.25 23 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 35.87 -5.36 27 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 27.92 -5.08 25 0 368 0
29APR26 400.00 C 22.25 22.66 22.19 21.59 -4.98 24 74 225 +74
29APR26 410.00 C 17.32 17.86 17.04 16.65 -4.39 24 276 682 +240
29APR26 420.00 C 13.79 13.79 13.23 12.92 -3.71 25 61 939 +31
29APR26 430.00 C 10.60 10.72 10.34 10.05 -3.07 25 91 1,132 +47
29APR26 440.00 C 8.50 8.68 8.18 8.06 -2.23 26 111 955 +99
29APR26 450.00 C 6.43 6.43 6.43 6.36 -1.61 27 2 729 +2
29APR26 460.00 C 5.48 5.48 5.20 5.04 -1.09 28 62 391 +46
29APR26 470.00 C 4.27 4.31 4.24 4.02 -0.65 28 120 1,716 +120
29APR26 480.00 C 3.46 3.46 3.46 3.19 -0.32 29 50 1,653 0
29APR26 490.00 C 0.00 0.00 0.00 2.49 -0.18 29 0 1,055 0
29APR26 500.00 C 2.50 2.50 2.30 2.02 -0.01 30 15 10,247 +1
29APR26 510.00 C 0.00 0.00 0.00 1.60 +0.09 30 0 1,243 0
29APR26 520.00 C 0.00 0.00 0.00 1.31 +0.17 31 0 4,170 0
29APR26 530.00 C 0.00 0.00 0.00 1.05 +0.18 32 0 949 0
29APR26 540.00 C 1.31 1.31 1.24 0.87 +0.23 32 60 285 0
29APR26 550.00 C 1.08 1.08 1.08 0.67 +0.18 33 30 182 0
29APR26 560.00 C 1.00 1.06 0.96 0.59 +0.23 33 72 185 0
29APR26 570.00 C 0.90 0.90 0.90 0.49 +0.21 34 30 271 +30
29APR26 580.00 C 0.00 0.00 0.00 0.41 +0.20 35 0 653 0
28MAY26 295.00 C 0.00 0.00 0.00 115.95 - 47 0 0 -
28MAY26 300.00 C 0.00 0.00 0.00 108.67 -9.37 33 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 101.41 -6.40 43 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 91.22 -7.03 38 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 79.56 -8.39 29 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 71.39 -5.59 31 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 62.04 -5.27 29 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 52.42 -6.30 26 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 42.97 -7.39 23 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 35.87 -7.94 23 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 31.48 -4.76 26 0 0 0
28MAY26 400.00 C 25.68 26.11 25.68 25.00 -4.88 25 60 60 +60
28MAY26 410.00 C 20.79 21.37 20.75 20.38 -4.27 25 90 150 +90
28MAY26 420.00 C 0.00 0.00 0.00 16.64 -3.43 25 0 302 0
28MAY26 430.00 C 14.19 14.19 14.11 13.46 -3.18 25 60 150 +30
28MAY26 440.00 C 11.55 11.55 11.55 11.04 -2.56 26 2 172 +2
28MAY26 450.00 C 0.00 0.00 0.00 8.84 -2.19 26 0 408 0
28MAY26 460.00 C 0.00 0.00 0.00 7.10 -1.78 27 0 217 0
28MAY26 470.00 C 0.00 0.00 0.00 5.63 -1.62 27 0 743 0
28MAY26 480.00 C 0.00 0.00 0.00 4.45 -1.39 27 0 150 0
28MAY26 490.00 C 0.00 0.00 0.00 3.57 -1.13 27 0 899 0
28MAY26 500.00 C 4.20 4.20 4.02 2.79 -1.03 28 325 354 +294
28MAY26 510.00 C 0.00 0.00 0.00 2.24 -0.80 28 0 2,030 0
28MAY26 520.00 C 0.00 0.00 0.00 1.77 -0.74 28 0 210 0
28MAY26 530.00 C 0.00 0.00 0.00 1.37 -0.62 28 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 1.09 -0.56 29 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 0.88 -0.44 29 0 32 0
28MAY26 560.00 C 1.83 1.83 1.83 0.69 -0.41 29 50 124 +50
28MAY26 570.00 C 0.00 0.00 0.00 0.56 -0.31 29 0 0 0
28MAY26 580.00 C 1.53 1.53 1.53 0.44 -0.27 30 1 1 +1
28MAY26 590.00 C 0.00 0.00 0.00 0.37 -0.23 30 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.30 -0.18 30 0 23 0
29JUN26 220.00 C 0.00 0.00 0.00 188.70 -7.01 58 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 186.42 -4.83 72 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 181.47 -7.79 70 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 175.59 -6.10 64 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 172.31 -2.73 68 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 163.24 -11.33 38 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 159.93 -9.80 55 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 155.56 -7.46 55 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 150.18 -5.77 52 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 145.88 -8.73 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 138.85 -9.22 41 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 135.16 -8.63 46 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 132.18 -3.74 51 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 127.03 -3.92 48 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 118.97 -9.16 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 115.95 -7.87 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 109.77 -8.93 36 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 101.54 -6.27 38 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 91.22 -7.29 34 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 79.56 -9.17 26 0 63 0
29JUN26 340.00 C 0.00 0.00 0.00 72.72 -6.60 30 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 64.04 -4.49 29 0 48 0
29JUN26 360.00 C 0.00 0.00 0.00 55.35 -6.61 27 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 48.51 -5.26 27 0 98 0
29JUN26 380.00 C 0.00 0.00 0.00 39.24 -7.56 24 0 216 0
29JUN26 390.00 C 0.00 0.00 0.00 34.36 -5.00 25 0 508 0
29JUN26 400.00 C 29.82 29.82 29.82 28.98 -4.87 25 40 356 -30
29JUN26 410.00 C 25.35 25.35 24.96 24.63 -4.10 26 31 248 +31
29JUN26 420.00 C 0.00 0.00 0.00 20.48 -3.86 26 0 1,866 0
29JUN26 430.00 C 17.65 17.65 17.65 17.11 -3.58 26 30 846 +30
29JUN26 440.00 C 14.93 14.93 14.93 14.62 -2.77 26 1 705 0
29JUN26 450.00 C 13.22 13.22 12.75 12.12 -2.37 27 2 1,124 +2
29JUN26 460.00 C 11.26 11.26 11.26 9.90 -2.20 27 1 3,315 +1
29JUN26 470.00 C 0.00 0.00 0.00 8.24 -1.71 27 0 1,714 0
29JUN26 480.00 C 0.00 0.00 0.00 6.73 -1.54 27 0 2,495 0
29JUN26 490.00 C 0.00 0.00 0.00 5.54 -1.26 27 0 3,712 0
29JUN26 500.00 C 6.10 6.10 6.03 4.53 -1.06 27 26 1,937 +16
29JUN26 510.00 C 5.12 5.12 5.12 3.70 -0.90 28 10 561 0
29JUN26 520.00 C 0.00 0.00 0.00 2.95 -0.81 28 0 1,283 0
29JUN26 530.00 C 0.00 0.00 0.00 2.41 -0.69 28 0 3,269 0
29JUN26 540.00 C 3.64 3.68 3.64 1.97 -0.56 28 60 1,257 +50
29JUN26 550.00 C 0.00 0.00 0.00 1.62 -0.45 28 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 1.31 -0.40 29 0 169 0
29JUN26 570.00 C 2.64 2.64 2.64 1.09 -0.29 29 5 250 0
29JUN26 580.00 C 2.29 2.42 2.29 0.88 -0.27 29 200 403 +22
29JUN26 590.00 C 0.00 0.00 0.00 0.74 -0.16 29 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 0.61 -0.14 29 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 118.97 -9.17 25 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 117.45 -6.88 33 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 109.77 -9.51 26 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 104.27 -6.95 32 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 93.43 -7.88 28 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 87.37 -4.76 30 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 74.72 -9.91 24 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 67.58 -7.54 24 0 109 0
29SEP26 360.00 C 0.00 0.00 0.00 62.81 -5.75 27 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 54.55 -7.42 25 0 17 0
29SEP26 380.00 C 0.00 0.00 0.00 50.35 -4.47 27 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 43.37 -6.27 26 0 65 0
29SEP26 400.00 C 38.00 38.48 37.72 38.33 -4.53 26 272 339 +272
29SEP26 410.00 C 34.18 34.18 33.54 33.89 -3.99 26 102 1,433 +30
29SEP26 420.00 C 0.00 0.00 0.00 29.60 -3.96 26 0 1,602 0
29SEP26 430.00 C 26.60 26.75 26.16 26.05 -3.84 26 50 304 +31
29SEP26 440.00 C 0.00 0.00 0.00 22.59 -4.18 26 0 1,429 0
29SEP26 450.00 C 20.38 20.38 20.38 19.93 -3.87 26 45 851 0
29SEP26 460.00 C 18.28 18.28 18.28 17.64 -3.74 27 1 208 0
29SEP26 470.00 C 16.14 16.14 16.14 15.66 -3.31 27 2 1,483 -2
29SEP26 480.00 C 14.39 14.39 14.39 13.34 -3.75 27 1 53 -1
29SEP26 490.00 C 12.90 12.90 12.70 11.55 -3.73 27 46 143 +46
29SEP26 500.00 C 0.00 0.00 0.00 9.76 -3.91 27 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 8.41 -3.94 27 0 421 0
29SEP26 520.00 C 0.00 0.00 0.00 7.10 -3.95 27 0 424 0
29SEP26 530.00 C 0.00 0.00 0.00 6.05 -3.91 27 0 195 0
29SEP26 540.00 C 7.40 7.40 7.40 5.12 -3.93 27 4 192 0
29SEP26 550.00 C 6.90 6.90 6.90 4.16 -3.99 27 1 255 -1
29SEP26 560.00 C 0.00 0.00 0.00 3.54 -3.80 27 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 2.92 -3.82 27 0 379 0
29SEP26 580.00 C 5.45 5.45 5.45 2.49 -3.69 27 80 266 -50
29SEP26 590.00 C 0.00 0.00 0.00 2.08 -3.64 27 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 1.72 -3.51 27 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 123.72 -7.86 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 121.08 -6.65 31 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 113.98 -9.32 26 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 109.24 -2.65 31 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 101.14 -4.52 31 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 90.78 -7.81 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 83.19 -5.11 27 0 45 0
30DEC26 350.00 C 0.00 0.00 0.00 76.93 -5.22 28 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 67.67 -5.73 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 61.80 -5.22 26 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 56.88 -4.44 26 0 26 0
30DEC26 390.00 C 0.00 0.00 0.00 50.98 -5.66 26 0 0 0
30DEC26 400.00 C 45.78 45.78 45.78 46.00 -4.81 26 1,030 1,114 +1,000
30DEC26 410.00 C 41.30 41.30 41.30 41.62 -4.31 26 1,030 2,089 +1,030
30DEC26 420.00 C 0.00 0.00 0.00 37.39 -4.33 26 0 1,937 0
30DEC26 430.00 C 33.75 34.25 33.75 33.99 -3.52 27 3 436 +1
30DEC26 440.00 C 0.00 0.00 0.00 30.87 -3.52 27 0 648 0
30DEC26 450.00 C 27.30 27.30 27.30 27.93 -3.45 27 1 619 0
30DEC26 460.00 C 25.29 25.29 25.29 25.50 -3.14 28 1 65 0
30DEC26 470.00 C 0.00 0.00 0.00 23.07 -3.23 28 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 21.02 -2.96 28 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 19.19 -2.82 28 0 71 0
30DEC26 500.00 C 17.65 17.65 17.10 17.37 -2.91 29 42 530 +2
30DEC26 510.00 C 15.59 15.59 15.59 15.88 -2.68 29 50 74 +50
30DEC26 520.00 C 0.00 0.00 0.00 14.56 -2.50 29 0 279 0
30DEC26 530.00 C 0.00 0.00 0.00 13.45 -2.37 30 0 103 0
30DEC26 540.00 C 0.00 0.00 0.00 12.45 -2.14 30 0 30 0
30DEC26 550.00 C 0.00 0.00 0.00 11.50 -1.88 30 0 18 0
30DEC26 560.00 C 0.00 0.00 0.00 10.56 -1.90 31 0 36 0
TOTAL CALL 11,747 215,246 +5,755
06FEB26 295.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
06FEB26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 350.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 90 0
06FEB26 360.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 380 0
06FEB26 370.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 45 0
06FEB26 380.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 6 0
06FEB26 390.00 P 0.04 0.04 0.01 0.00 -0.13 0 80 147 0
06FEB26 400.00 P 0.31 0.31 0.10 0.00 -0.31 0 130 694 +121
06FEB26 410.00 P 3.72 4.00 1.39 2.40 +1.26 0 840 1 -1,301
06FEB26 420.00 P 13.00 13.00 11.00 12.40 +5.79 0 768 0 -2,905
06FEB26 430.00 P 22.16 26.00 21.23 22.40 +6.61 0 258 0 -1,470
06FEB26 440.00 P 33.00 33.00 31.57 32.40 +6.78 0 90 0 -270
06FEB26 450.00 P 0.00 0.00 0.00 42.40 +6.80 0 0 0 -43
06FEB26 460.00 P 0.00 0.00 0.00 52.40 +6.80 0 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 62.40 +6.80 0 0 0 0
06FEB26 480.00 P 0.00 0.00 0.00 72.40 +6.80 0 0 0 0
06FEB26 490.00 P 0.00 0.00 0.00 82.40 +6.80 0 0 0 0
06FEB26 500.00 P 0.00 0.00 0.00 92.40 +6.80 0 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 102.40 +6.80 0 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 112.40 +6.80 0 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 122.40 +6.80 0 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 132.40 +6.80 0 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 142.40 +6.80 0 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 152.40 +6.80 0 0 0 0
13FEB26 295.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
13FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13FEB26 310.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
13FEB26 320.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
13FEB26 330.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
13FEB26 340.00 P 0.00 0.00 0.00 0.02 -0.06 47 0 0 0
13FEB26 350.00 P 0.00 0.00 0.00 0.05 -0.08 44 0 10 0
13FEB26 360.00 P 0.23 0.23 0.23 0.11 -0.09 41 103 102 +102
13FEB26 370.00 P 0.30 0.32 0.30 0.25 -0.10 37 53 176 +53
13FEB26 380.00 P 0.49 0.49 0.42 0.60 -0.03 34 42 76 +42
13FEB26 390.00 P 1.50 1.50 0.97 1.40 +0.25 31 21 104 0
13FEB26 400.00 P 3.10 3.80 2.50 3.21 +1.03 28 669 548 +247
13FEB26 410.00 P 8.00 8.00 6.30 6.94 +2.65 25 148 1,069 -10
13FEB26 420.00 P 14.00 14.60 12.70 13.87 +3.99 25 770 1,202 +536
13FEB26 430.00 P 0.00 0.00 0.00 22.96 +5.65 28 30 118 +30
13FEB26 440.00 P 31.69 31.69 31.69 32.52 +5.84 30 3 90 +3
13FEB26 450.00 P 0.00 0.00 0.00 42.41 +5.22 32 0 0 0
13FEB26 460.00 P 0.00 0.00 0.00 52.40 +6.75 0 0 0 0
13FEB26 470.00 P 0.00 0.00 0.00 62.40 +5.04 0 0 0 0
13FEB26 480.00 P 0.00 0.00 0.00 72.40 +4.80 0 0 0 0
13FEB26 490.00 P 0.00 0.00 0.00 82.40 +6.80 0 0 0 0
13FEB26 500.00 P 0.00 0.00 0.00 92.40 +6.80 0 0 0 0
13FEB26 510.00 P 0.00 0.00 0.00 102.40 +3.93 0 0 0 0
13FEB26 520.00 P 0.00 0.00 0.00 112.40 +6.80 0 0 0 0
13FEB26 530.00 P 0.00 0.00 0.00 122.40 +6.80 0 0 0 0
13FEB26 540.00 P 0.00 0.00 0.00 132.40 +3.68 0 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 142.40 +6.80 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 47 0 173 0
26FEB26 295.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 34 0
26FEB26 300.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.07 +0.04 41 0 1,054 0
26FEB26 330.00 P 0.00 0.00 0.00 0.13 +0.08 39 0 1,357 0
26FEB26 340.00 P 0.00 0.00 0.00 0.23 +0.15 37 0 718 0
26FEB26 350.00 P 0.00 0.00 0.00 0.39 +0.26 35 0 510 0
26FEB26 360.00 P 0.80 0.80 0.57 0.64 +0.44 33 93 1,274 +18
26FEB26 370.00 P 1.13 1.13 0.94 1.14 +0.77 30 118 1,954 +41
26FEB26 380.00 P 2.00 2.06 1.50 1.97 +1.04 28 92 4,159 +51
26FEB26 390.00 P 3.59 3.72 2.74 3.40 +1.32 26 357 10,635 +151
26FEB26 400.00 P 6.38 6.66 5.10 5.73 +1.79 24 739 5,022 -354
26FEB26 410.00 P 10.50 11.20 9.30 9.55 +2.35 22 247 5,341 -17
26FEB26 420.00 P 15.89 17.45 15.40 16.47 +4.35 24 322 5,225 +140
26FEB26 430.00 P 24.06 24.06 23.50 23.80 +4.53 22 4 5,055 -2
26FEB26 440.00 P 32.66 33.00 32.66 33.40 +5.04 26 5 1,796 -3
26FEB26 450.00 P 44.00 44.00 44.00 42.84 +5.19 27 2 1,454 -2
26FEB26 460.00 P 55.00 55.00 55.00 52.47 +4.25 27 50 395 -50
26FEB26 470.00 P 0.00 0.00 0.00 62.43 +4.31 30 0 259 0
26FEB26 480.00 P 0.00 0.00 0.00 72.40 +4.80 0 0 693 0
26FEB26 490.00 P 0.00 0.00 0.00 82.73 +4.43 44 0 278 -30
26FEB26 500.00 P 0.00 0.00 0.00 92.40 +6.51 0 0 560 -15
26FEB26 510.00 P 0.00 0.00 0.00 102.40 +3.93 0 0 403 0
26FEB26 520.00 P 0.00 0.00 0.00 112.40 +3.47 0 0 350 0
26FEB26 530.00 P 0.00 0.00 0.00 122.40 +3.21 0 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 132.40 +3.68 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 142.40 +5.44 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 152.40 +3.79 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
30MAR26 250.00 P 0.23 0.23 0.23 0.01 0.00 40 5 127 +5
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
30MAR26 260.00 P 0.40 0.40 0.40 0.01 0.00 37 50 198 -33
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 34 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 31 0 152 0
30MAR26 285.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 551 0
30MAR26 300.00 P 0.62 0.62 0.62 0.06 +0.04 30 50 971 0
30MAR26 310.00 P 0.79 0.80 0.79 0.13 +0.09 29 70 1,298 +22
30MAR26 320.00 P 0.96 0.96 0.96 0.26 +0.15 29 45 997 0
30MAR26 330.00 P 1.11 1.11 1.11 0.51 +0.27 29 2 947 +2
30MAR26 340.00 P 1.45 1.49 1.44 0.95 +0.46 28 181 1,669 +60
30MAR26 350.00 P 2.10 2.10 2.03 1.69 +0.70 28 31 7,178 -24
30MAR26 360.00 P 3.11 3.11 2.97 2.82 +1.01 27 126 8,126 -22
30MAR26 370.00 P 4.53 4.56 4.20 4.28 +1.21 27 193 1,986 -13
30MAR26 380.00 P 7.00 7.11 6.18 6.51 +1.59 26 276 3,247 +94
30MAR26 390.00 P 10.00 10.00 9.00 9.59 +2.25 25 294 4,741 +93
30MAR26 400.00 P 14.00 14.10 13.20 13.54 +2.74 25 454 12,811 +210
30MAR26 410.00 P 20.00 20.00 18.75 18.99 +3.51 25 71 6,016 +36
30MAR26 420.00 P 25.00 26.00 24.50 25.40 +4.56 25 22 5,565 +2
30MAR26 430.00 P 32.50 32.50 32.50 33.23 +5.09 26 1 4,996 0
30MAR26 440.00 P 0.00 0.00 0.00 42.62 +6.78 30 0 1,800 0
30MAR26 450.00 P 0.00 0.00 0.00 50.57 +6.27 29 0 1,037 0
30MAR26 460.00 P 0.00 0.00 0.00 58.39 +5.49 26 0 832 0
30MAR26 470.00 P 0.00 0.00 0.00 68.99 +8.15 31 0 275 0
30MAR26 480.00 P 78.00 78.40 77.60 78.40 +4.90 32 215 396 -26
30MAR26 490.00 P 0.00 0.00 0.00 84.85 +2.27 0 0 74 0
30MAR26 500.00 P 96.96 96.96 96.96 96.67 +8.84 22 20 331 -20
30MAR26 510.00 P 0.00 0.00 0.00 103.79 +3.45 0 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 116.52 +3.10 0 0 105 0
30MAR26 530.00 P 0.00 0.00 0.00 125.91 +6.72 0 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 136.36 +4.53 0 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 146.63 +7.24 34 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 156.55 +2.33 34 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 166.71 +7.45 41 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 176.46 +7.23 36 0 15 0
29APR26 295.00 P 0.88 0.88 0.88 0.19 +0.14 29 15 49 +15
29APR26 300.00 P 0.00 0.00 0.00 0.26 +0.19 29 0 96 0
29APR26 310.00 P 1.18 1.18 1.18 0.47 +0.31 28 10 26 +10
29APR26 320.00 P 1.46 1.46 1.46 0.81 +0.48 28 1 53 +1
29APR26 330.00 P 0.00 0.00 0.00 1.34 +0.67 28 0 126 0
29APR26 340.00 P 0.00 0.00 0.00 2.14 +0.91 27 0 310 0
29APR26 350.00 P 3.50 3.50 3.18 3.18 +1.07 27 57 561 +55
29APR26 360.00 P 4.58 4.72 4.58 4.58 +1.16 26 30 631 0
29APR26 370.00 P 6.60 6.70 6.23 6.59 +1.35 26 72 837 +64
29APR26 380.00 P 9.00 9.42 9.00 9.21 +1.77 25 368 731 +181
29APR26 390.00 P 13.15 13.15 11.96 12.52 +2.09 25 241 722 +17
29APR26 400.00 P 16.80 16.91 16.78 16.67 +2.40 24 20 1,847 -1
29APR26 410.00 P 22.25 22.60 22.25 22.16 +3.25 24 25 2,723 +25
29APR26 420.00 P 28.55 29.29 28.55 29.29 +4.80 26 4 850 0
29APR26 430.00 P 0.00 0.00 0.00 37.01 +5.80 27 0 756 0
29APR26 440.00 P 0.00 0.00 0.00 43.79 +5.44 26 0 519 0
29APR26 450.00 P 0.00 0.00 0.00 53.66 +8.17 30 0 703 0
29APR26 460.00 P 0.00 0.00 0.00 58.94 +4.83 23 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 68.99 +7.10 26 0 136 0
29APR26 480.00 P 0.00 0.00 0.00 78.40 +4.90 27 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 86.16 +3.58 0 0 15 0
29APR26 500.00 P 96.99 96.99 96.99 99.35 +8.46 34 30 173 -30
29APR26 510.00 P 0.00 0.00 0.00 104.41 +4.07 0 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 118.79 +5.37 37 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 125.91 +4.83 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 136.36 +4.53 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 147.55 +3.48 38 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 156.55 +2.33 29 0 0 0
29APR26 570.00 P 166.30 166.30 166.08 166.71 +7.45 34 125 125 +125
29APR26 580.00 P 176.27 176.27 176.00 178.14 +7.56 46 100 100 +100
28MAY26 295.00 P 0.00 0.00 0.00 0.19 - 25 0 0 -
28MAY26 300.00 P 1.35 1.35 1.35 0.27 -0.02 25 1 9 +1
28MAY26 310.00 P 0.00 0.00 0.00 0.51 -0.03 25 0 34 0
28MAY26 320.00 P 0.00 0.00 0.00 0.93 0.00 25 0 141 0
28MAY26 330.00 P 2.62 2.65 2.60 1.58 +0.05 25 14 470 +14
28MAY26 340.00 P 3.45 3.45 3.45 2.57 +0.15 25 1 101 +1
28MAY26 350.00 P 0.00 0.00 0.00 3.99 +0.32 25 0 265 0
28MAY26 360.00 P 6.20 6.20 6.20 5.93 +0.66 25 1 293 0
28MAY26 370.00 P 8.35 8.35 8.35 8.47 +1.32 25 1 32 +1
28MAY26 380.00 P 11.41 11.60 11.00 11.11 +1.32 24 257 1,536 +254
28MAY26 390.00 P 15.77 15.77 14.86 14.93 +1.89 24 313 892 +193
28MAY26 400.00 P 20.00 20.00 19.45 19.51 +2.58 24 130 396 +100
28MAY26 410.00 P 25.18 25.18 24.88 25.05 +3.34 25 41 530 +37
28MAY26 420.00 P 31.60 31.60 31.00 31.36 +3.92 25 5 313 0
28MAY26 430.00 P 0.00 0.00 0.00 37.08 +4.03 24 2 250 0
28MAY26 440.00 P 0.00 0.00 0.00 45.64 +4.44 26 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 53.66 +5.79 26 0 0 0
28MAY26 460.00 P 0.00 0.00 0.00 63.83 +5.39 29 0 1 0
28MAY26 470.00 P 0.00 0.00 0.00 69.40 +6.13 24 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 78.40 +4.90 24 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 86.20 +3.03 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 99.35 +4.38 30 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 107.42 +5.93 26 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 118.79 +5.37 33 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 126.26 +5.18 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 136.36 +4.53 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 147.55 +3.48 34 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 156.69 +2.47 29 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 168.36 +9.10 40 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 178.14 +7.56 41 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 187.00 +5.15 37 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 195.10 +5.33 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 310 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 29 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.21 +0.04 26 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.29 +0.06 26 0 266 0
29JUN26 290.00 P 0.00 0.00 0.00 0.38 +0.06 26 0 430 0
29JUN26 295.00 P 0.00 0.00 0.00 0.53 +0.10 26 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.70 +0.12 26 0 202 0
29JUN26 310.00 P 0.00 0.00 0.00 1.17 +0.19 26 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.87 +0.29 26 0 568 0
29JUN26 330.00 P 3.94 3.94 3.84 2.88 +0.42 26 102 2,434 +50
29JUN26 340.00 P 5.00 5.00 5.00 4.27 +0.61 26 2 1,637 0
29JUN26 350.00 P 6.68 6.68 6.57 6.10 +0.85 26 2 2,832 0
29JUN26 360.00 P 8.67 8.68 8.45 8.44 +1.15 26 71 4,473 +71
29JUN26 370.00 P 11.50 11.50 10.59 10.78 +1.19 25 195 2,193 +51
29JUN26 380.00 P 14.50 14.50 14.00 13.93 +1.42 25 348 2,301 +213
29JUN26 390.00 P 18.32 18.64 18.10 17.75 +1.89 25 129 1,745 +49
29JUN26 400.00 P 23.00 23.00 22.52 22.33 +2.34 25 83 2,656 +38
29JUN26 410.00 P 28.27 28.27 27.72 28.00 +3.34 25 61 839 +31
29JUN26 420.00 P 34.22 34.22 33.34 34.16 +3.36 25 60 2,384 -60
29JUN26 430.00 P 0.00 0.00 0.00 42.16 +4.18 27 0 1,145 0
29JUN26 440.00 P 48.02 48.02 48.00 46.98 +4.38 25 31 474 +30
29JUN26 450.00 P 55.77 55.77 55.77 54.62 +4.81 25 30 556 +30
29JUN26 460.00 P 0.00 0.00 0.00 63.83 +5.39 26 0 1,059 0
29JUN26 470.00 P 0.00 0.00 0.00 70.63 +3.24 24 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 82.85 +8.17 30 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 89.27 +4.39 26 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 99.35 +4.38 28 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 109.76 +8.27 31 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 118.79 +5.37 30 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 126.26 +5.18 0 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 136.36 +4.53 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 147.55 +3.48 31 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 156.69 +2.47 27 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 168.36 +7.16 37 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 178.14 +7.56 38 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 187.00 +5.15 34 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 197.88 +7.86 40 0 0 0
29SEP26 290.00 P 3.80 3.80 3.80 1.91 +0.08 27 9 205 +9
29SEP26 295.00 P 4.20 4.20 4.20 2.27 +0.09 27 2 78 -1
29SEP26 300.00 P 0.00 0.00 0.00 2.76 +0.16 27 0 314 0
29SEP26 310.00 P 5.90 5.90 5.90 3.85 +0.23 27 10 265 +9
29SEP26 320.00 P 7.00 7.06 7.00 5.29 +0.32 27 10 1,149 +8
29SEP26 330.00 P 8.75 8.75 8.40 7.11 +0.52 27 63 686 +15
29SEP26 340.00 P 10.64 10.64 10.50 9.24 +0.71 27 11 940 +11
29SEP26 350.00 P 13.33 13.33 12.80 11.81 +0.83 27 15 854 +10
29SEP26 360.00 P 16.00 16.00 15.61 14.92 +1.20 27 79 1,617 +29
29SEP26 370.00 P 0.00 0.00 0.00 18.35 +1.39 27 0 2,513 0
29SEP26 380.00 P 0.00 0.00 0.00 21.88 +1.19 27 0 885 0
29SEP26 390.00 P 26.93 26.93 26.93 26.88 +2.15 27 10 1,600 +10
29SEP26 400.00 P 32.22 32.39 31.98 31.77 +2.30 28 295 1,205 +294
29SEP26 410.00 P 37.11 37.11 37.11 37.31 +2.86 28 2 1,839 0
29SEP26 420.00 P 44.11 44.11 44.11 43.07 +3.00 28 30 1,569 +6
29SEP26 430.00 P 0.00 0.00 0.00 46.69 +0.19 26 0 393 0
29SEP26 440.00 P 0.00 0.00 0.00 56.27 +2.98 28 0 1,781 0
29SEP26 450.00 P 0.00 0.00 0.00 63.57 +3.98 28 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 70.32 +1.91 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 79.10 +3.91 29 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 85.89 +5.78 28 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 95.94 +6.71 30 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 104.71 +4.82 30 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 112.06 +4.41 29 0 807 0
29SEP26 520.00 P 0.00 0.00 0.00 121.98 +6.31 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 128.45 +6.10 26 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 140.45 +8.62 31 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 149.61 +5.54 31 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 157.57 +3.35 28 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 168.36 +6.36 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 178.14 +7.56 32 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 187.00 +5.15 29 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 198.03 +8.01 34 0 0 0
30DEC26 290.00 P 5.94 6.00 5.83 3.75 +0.22 27 18 162 +18
30DEC26 295.00 P 0.00 0.00 0.00 4.33 +0.27 27 0 93 0
30DEC26 300.00 P 7.00 7.18 6.96 5.06 +0.36 27 15 201 +14
30DEC26 310.00 P 0.00 0.00 0.00 6.55 +0.38 27 0 127 0
30DEC26 320.00 P 0.00 0.00 0.00 8.51 +0.54 27 0 422 0
30DEC26 330.00 P 11.90 12.14 11.90 10.73 +0.76 27 8 256 0
30DEC26 340.00 P 0.00 0.00 0.00 13.32 +0.80 27 0 109 0
30DEC26 350.00 P 17.11 17.11 17.11 16.36 +1.12 27 6 645 +6
30DEC26 360.00 P 20.35 20.52 20.35 19.66 +1.13 28 11 460 +11
30DEC26 370.00 P 24.36 24.36 24.36 23.53 +1.48 28 45 769 +45
30DEC26 380.00 P 0.00 0.00 0.00 27.66 +1.54 28 0 312 0
30DEC26 390.00 P 32.90 32.90 32.90 32.42 +1.99 28 2 691 +2
30DEC26 400.00 P 37.50 37.50 37.50 37.34 +2.02 28 1,050 1,551 +1,050
30DEC26 410.00 P 0.00 0.00 0.00 42.91 +2.53 28 1,000 2,277 +1,000
30DEC26 420.00 P 0.00 0.00 0.00 48.68 +2.71 28 0 1,035 0
30DEC26 430.00 P 0.00 0.00 0.00 55.35 +3.44 28 0 905 0
30DEC26 440.00 P 62.46 62.46 62.46 62.31 +3.46 29 4 834 +4
30DEC26 450.00 P 0.00 0.00 0.00 69.55 +3.73 29 0 579 0
30DEC26 460.00 P 76.00 76.00 76.00 75.73 +2.45 29 1 50 +1
30DEC26 470.00 P 0.00 0.00 0.00 83.36 +4.94 29 0 25 0
30DEC26 480.00 P 0.00 0.00 0.00 91.28 +4.79 29 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 101.70 +5.20 31 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 104.71 +1.61 27 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 114.11 +1.95 28 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 123.30 +3.67 29 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 132.04 +2.85 29 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 143.02 +7.06 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 155.85 +8.24 35 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 160.09 +4.13 30 0 0 0
TOTAL PUT 13,814 205,085 -334
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$ 28.62
26FEB26 19.00 C 0.00 0.00 0.00 9.64 +0.44 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.15 +0.44 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.65 +0.44 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.65 +0.47 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.64 +0.45 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.66 +0.46 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.67 +0.47 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.65 +0.41 0 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 2.70 +0.40 26 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.75 +0.35 22 0 95 0
26FEB26 28.00 C 0.75 1.01 0.75 0.95 +0.28 21 20 21 -20
26FEB26 29.00 C 0.43 0.46 0.42 0.41 +0.14 20 45 340 0
26FEB26 30.00 C 0.17 0.17 0.15 0.15 +0.06 21 116 171 +81
26FEB26 31.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.19 +0.43 63 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.69 +0.47 58 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.22 +0.50 69 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.72 +0.47 65 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.21 +0.47 57 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.72 +0.48 57 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.21 +0.47 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.72 +0.44 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.20 +0.44 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.68 +0.39 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.71 +0.45 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.70 +0.42 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.71 +0.40 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.76 +0.44 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.79 +0.39 24 0 18 0
30MAR26 26.00 C 2.92 2.92 2.92 2.83 +0.30 20 1 28 0
30MAR26 27.00 C 0.00 0.00 0.00 2.11 +0.32 24 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 1.41 +0.21 23 0 65 0
30MAR26 29.00 C 0.91 0.91 0.91 0.91 +0.21 23 14 86 -6
30MAR26 30.00 C 0.00 0.00 0.00 0.53 +0.13 23 20 95 0
30MAR26 31.00 C 0.30 0.30 0.30 0.29 +0.08 23 8 51 0
30MAR26 32.00 C 0.00 0.00 0.00 0.16 +0.05 24 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.75 +0.46 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.27 +0.46 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.81 +0.49 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.75 +0.42 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.81 +0.44 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.84 +0.44 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.88 +0.38 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.81 +0.21 16 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.12 +0.34 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.36 +0.30 24 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.71 +0.25 23 0 242 0
29APR26 29.00 C 0.00 0.00 0.00 1.17 +0.20 23 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.78 +0.14 23 0 109 0
29APR26 31.00 C 0.54 0.54 0.54 0.51 +0.10 23 130 258 +90
29APR26 32.00 C 0.00 0.00 0.00 0.32 +0.07 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.33 +0.46 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.81 +0.42 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.82 +0.44 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.83 +0.41 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.91 +0.42 28 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.00 +0.42 27 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.10 +0.38 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.26 +0.35 25 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.52 +0.29 24 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 1.87 +0.24 23 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 1.35 +0.19 23 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.94 +0.15 23 0 45 0
28MAY26 31.00 C 0.00 0.00 0.00 0.65 +0.11 23 0 15 0
28MAY26 32.00 C 0.00 0.00 0.00 0.44 +0.09 24 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.28 +0.06 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.82 +0.52 56 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.31 +0.49 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.78 +0.46 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.29 +0.49 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.81 +0.45 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.28 +0.46 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.80 +0.45 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.36 +0.48 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.81 +0.40 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.86 +0.46 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.87 +0.42 29 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.97 +0.46 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.01 +0.40 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.16 +0.40 26 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.29 +0.32 24 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.60 +0.30 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.97 +0.26 24 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.44 +0.21 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.03 +0.16 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.73 +0.12 23 0 1 0
29JUN26 32.00 C 0.55 0.55 0.55 0.51 +0.08 23 10 10 +10
29JUN26 33.00 C 0.00 0.00 0.00 0.35 +0.06 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.29 +0.45 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.83 +0.47 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.31 +0.45 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.81 +0.44 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.36 +0.47 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.85 +0.44 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.90 +0.47 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.95 +0.47 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.00 +0.40 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.13 +0.39 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.34 +0.41 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.53 +0.29 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.93 +0.29 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.40 +0.24 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.95 +0.21 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.58 +0.18 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.27 +0.17 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.01 +0.14 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.79 +0.10 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 +0.09 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 +0.09 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.37 +0.06 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 +0.04 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.81 +0.36 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.36 +0.45 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.85 +0.41 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.90 +0.43 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.99 +0.44 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.05 +0.38 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.32 +0.47 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.47 +0.34 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.79 +0.31 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.22 +0.27 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.72 +0.24 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.28 +0.21 23 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 1.91 +0.20 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.58 +0.17 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.30 +0.14 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.07 +0.13 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.87 +0.11 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 +0.09 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 +0.08 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 +0.06 23 0 0 0
30DEC26 38.00 C 0.28 0.28 0.28 0.36 +0.05 23 2 2 +2
TOTAL CALL 366 2,776 +157
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 116 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 140 0
26FEB26 27.00 P 0.00 0.00 0.00 0.08 -0.08 21 0 120 0
26FEB26 28.00 P 0.00 0.00 0.00 0.30 -0.20 21 0 112 0
26FEB26 29.00 P 0.82 0.82 0.82 0.79 -0.29 22 4 25 0
26FEB26 30.00 P 0.00 0.00 0.00 1.53 -0.38 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.46 -0.43 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.38 -0.47 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.41 -0.43 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.41 -0.45 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.39 -0.46 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.40 -0.47 51 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.40 -0.45 57 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.39 -0.47 58 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.17 -0.08 24 0 191 0
30MAR26 27.00 P 0.00 0.00 0.00 0.38 -0.13 24 0 94 0
30MAR26 28.00 P 0.00 0.00 0.00 0.72 -0.16 24 0 71 0
30MAR26 29.00 P 0.00 0.00 0.00 1.19 -0.24 24 0 88 0
30MAR26 30.00 P 1.77 1.77 1.77 1.83 -0.30 24 15 15 +8
30MAR26 31.00 P 0.00 0.00 0.00 2.62 -0.36 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.51 -0.38 26 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.46 -0.41 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.41 -0.45 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.40 -0.45 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.40 -0.47 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.40 -0.45 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.40 -0.46 42 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.15 -0.07 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.31 -0.11 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.57 -0.15 24 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 0.94 -0.18 24 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 1.42 -0.21 23 0 15 0
29APR26 30.00 P 1.99 1.99 1.99 2.04 -0.27 24 8 8 +8
29APR26 31.00 P 0.00 0.00 0.00 2.78 -0.30 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.61 -0.37 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.51 -0.40 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.46 -0.43 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.41 -0.44 28 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.40 -0.47 30 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.40 -0.47 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.36 -0.11 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.63 -0.13 24 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.99 -0.17 24 0 150 0
28MAY26 28.00 P 1.55 1.55 1.45 1.45 -0.17 24 40 185 +25
28MAY26 29.00 P 0.00 0.00 0.00 1.99 -0.23 23 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 2.65 -0.29 23 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.41 -0.32 24 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.23 -0.36 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.11 -0.39 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.03 -0.40 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.01 -0.39 27 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.97 -0.40 28 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.93 -0.39 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 -0.07 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 -0.10 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 -0.15 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.14 -0.17 24 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.60 -0.18 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.14 -0.23 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.77 -0.32 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.48 -0.35 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.27 -0.41 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.13 -0.44 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.08 -0.43 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.01 -0.42 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.97 -0.43 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.93 -0.42 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.89 -0.46 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 -0.06 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.09 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 -0.12 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.27 -0.15 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.70 -0.18 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.19 -0.23 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.76 -0.26 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.41 -0.28 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.12 -0.30 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.88 -0.34 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.69 -0.37 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.54 -0.39 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.44 -0.40 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.36 -0.42 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.31 -0.43 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.28 -0.44 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 -0.06 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 -0.08 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 -0.10 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 -0.12 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.46 -0.15 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.90 -0.18 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.39 -0.22 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.96 -0.25 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.59 -0.27 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.28 -0.31 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.02 -0.34 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.82 -0.35 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.65 -0.38 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.52 -0.40 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.43 -0.41 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.36 -0.43 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.31 -0.44 30 0 0 0
TOTAL PUT 67 2,361 +41
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 134.80
06FEB26 100.00 C 0.00 0.00 0.00 34.80 -3.71 0 0 0 -200
06FEB26 102.50 C 0.00 0.00 0.00 32.30 -3.71 0 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 29.80 -3.71 0 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 27.30 -4.64 0 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 24.80 -3.71 0 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 22.30 -3.71 0 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 19.80 -3.71 0 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 17.30 -3.71 0 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 14.80 -3.71 0 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 12.30 -3.71 0 0 0 0
06FEB26 125.00 C 0.00 0.00 0.00 9.80 -3.71 0 0 0 0
06FEB26 127.50 C 0.00 0.00 0.00 7.30 -3.72 0 0 0 0
06FEB26 130.00 C 0.00 0.00 0.00 4.80 -3.73 0 0 0 -32
06FEB26 132.50 C 1.65 2.10 1.35 2.30 -3.76 0 50 0 -166
06FEB26 135.00 C 0.39 0.52 0.08 0.00 -3.65 0 425 139 -77
06FEB26 137.50 C 0.05 0.05 0.02 0.00 -1.43 0 319 657 +275
06FEB26 140.00 C 0.02 0.02 0.02 0.00 -0.39 0 205 528 -64
06FEB26 142.50 C 0.00 0.00 0.00 0.00 -0.07 0 5 509 -5
06FEB26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
06FEB26 147.50 C 0.01 0.01 0.01 0.00 -0.01 0 400 484 0
06FEB26 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 33 190 0
06FEB26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
06FEB26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 29.86 -4.71 59 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 28.18 -3.76 121 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 24.87 -4.56 54 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 23.04 -3.82 97 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 20.19 -3.40 73 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 17.31 -4.42 0 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 15.08 -4.10 52 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 12.44 -3.71 36 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 10.15 -3.90 40 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 7.70 -3.58 33 0 0 0
13FEB26 130.00 C 4.95 4.95 4.81 5.54 -3.39 32 45 75 +45
13FEB26 132.50 C 2.99 3.75 2.98 3.59 -3.08 29 162 161 +161
13FEB26 135.00 C 1.69 2.25 1.49 2.18 -2.27 30 140 280 -8
13FEB26 137.50 C 0.83 1.22 0.83 1.25 -1.45 31 357 1,002 -78
13FEB26 140.00 C 0.46 0.65 0.40 0.76 -0.70 33 269 347 -118
13FEB26 142.50 C 0.17 0.32 0.17 0.47 -0.18 35 23 463 +8
13FEB26 145.00 C 0.12 0.15 0.11 0.30 +0.06 38 118 403 +112
13FEB26 147.50 C 0.00 0.00 0.00 0.19 +0.12 40 0 243 0
13FEB26 150.00 C 0.04 0.04 0.04 0.13 +0.11 43 20 84 +20
13FEB26 152.50 C 0.00 0.00 0.00 0.09 +0.08 45 0 30 0
13FEB26 155.00 C 0.00 0.00 0.00 0.07 +0.06 48 0 0 0
13FEB26 157.50 C 0.00 0.00 0.00 0.05 +0.04 50 0 0 0
13FEB26 160.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
13FEB26 162.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
13FEB26 165.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
13FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
13FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 60.53 -3.09 147 0 917 0
26FEB26 77.50 C 0.00 0.00 0.00 57.96 -3.17 136 0 88 0
26FEB26 80.00 C 0.00 0.00 0.00 56.18 -2.45 155 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 53.82 -2.31 151 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 50.03 -3.61 88 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 48.04 -3.10 113 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 44.94 -3.71 48 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 42.45 -3.70 54 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 40.52 -3.14 93 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 37.46 -4.60 49 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 36.01 -2.66 95 0 166 0
26FEB26 102.50 C 0.00 0.00 0.00 33.36 -2.82 85 0 39 0
26FEB26 105.00 C 29.52 29.52 29.52 30.01 -4.56 46 30 790 +8
26FEB26 107.50 C 27.08 27.08 27.08 28.34 -3.76 73 30 443 +30
26FEB26 110.00 C 24.21 25.38 23.91 25.60 -3.83 61 4 1,114 +1
26FEB26 112.50 C 21.61 21.61 21.61 23.04 -4.00 55 1 1,250 -1
26FEB26 115.00 C 0.00 0.00 0.00 20.19 -3.61 40 0 995 0
26FEB26 117.50 C 0.00 0.00 0.00 17.79 -3.94 38 0 534 0
26FEB26 120.00 C 14.88 15.56 14.24 15.28 -3.90 33 127 630 -26
26FEB26 122.50 C 12.45 12.45 12.45 13.56 -2.83 41 2 882 0
26FEB26 125.00 C 11.00 11.00 9.80 10.65 -3.40 30 55 726 -44
26FEB26 127.50 C 0.00 0.00 0.00 9.19 -3.15 36 0 934 0
26FEB26 130.00 C 6.39 7.20 6.20 7.10 -2.43 33 438 1,054 +75
26FEB26 132.50 C 4.77 5.50 4.50 5.15 -2.42 30 753 911 +139
26FEB26 135.00 C 3.22 3.88 3.22 3.78 -1.99 29 501 1,805 +78
26FEB26 137.50 C 2.27 2.73 2.22 2.62 -1.56 29 136 1,268 -56
26FEB26 140.00 C 1.46 1.98 1.46 1.80 -1.17 29 342 1,829 +171
26FEB26 142.50 C 1.04 1.35 1.00 1.17 -0.84 29 511 652 +209
26FEB26 145.00 C 0.67 0.89 0.65 0.70 -0.65 28 338 2,497 +197
26FEB26 147.50 C 0.45 0.52 0.45 0.39 -0.45 28 321 845 +147
26FEB26 150.00 C 0.32 0.39 0.30 0.21 -0.27 27 73 1,677 -7
26FEB26 152.50 C 0.20 0.22 0.20 0.10 -0.16 27 38 642 +25
26FEB26 155.00 C 0.18 0.18 0.18 0.07 -0.06 28 200 878 -100
26FEB26 157.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 187 0
26FEB26 160.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 476 0
26FEB26 162.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 10 0
26FEB26 165.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 100 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 618 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 88.21 -3.39 166 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 87.43 -3.18 175 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 86.49 -3.12 175 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 85.09 -3.71 146 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 82.93 -3.19 160 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 80.43 -4.22 153 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 77.37 -3.76 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 76.13 -2.50 161 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 73.64 -2.50 154 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 71.06 -2.58 145 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 68.36 -2.79 133 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 65.30 -3.92 109 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 62.92 -3.24 108 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 60.53 -3.14 107 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 58.67 -2.70 117 0 205 0
30MAR26 80.00 C 0.00 0.00 0.00 56.18 -3.42 111 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 53.82 -3.00 108 0 229 0
30MAR26 85.00 C 0.00 0.00 0.00 50.57 -4.09 87 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 48.04 -4.19 82 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 45.33 -3.37 71 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 42.50 -3.71 41 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 40.55 -3.16 69 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 37.51 -4.55 35 0 1,781 0
30MAR26 100.00 C 35.88 35.88 35.88 36.01 -2.71 68 2 3,821 -2
30MAR26 102.50 C 0.00 0.00 0.00 33.36 -2.87 62 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 30.05 -4.52 34 0 2,795 0
30MAR26 107.50 C 0.00 0.00 0.00 28.34 -3.76 53 0 2,864 0
30MAR26 110.00 C 0.00 0.00 0.00 25.60 -3.83 45 0 6,456 0
30MAR26 112.50 C 21.71 21.71 21.66 23.37 -3.67 45 2 5,776 -2
30MAR26 115.00 C 0.00 0.00 0.00 20.19 -3.61 29 0 2,955 0
30MAR26 117.50 C 16.91 16.91 16.91 18.47 -3.26 38 1 2,421 -1
30MAR26 120.00 C 15.00 15.90 14.50 16.11 -3.20 36 4 9,006 -3
30MAR26 122.50 C 12.78 12.78 12.76 13.56 -2.98 31 58 1,085 +58
30MAR26 125.00 C 0.00 0.00 0.00 11.37 -3.04 29 0 2,237 0
30MAR26 127.50 C 8.80 8.80 8.80 9.43 -2.91 29 1 1,742 0
30MAR26 130.00 C 6.90 6.90 6.90 7.73 -2.08 28 3 3,567 0
30MAR26 132.50 C 5.65 6.20 5.65 6.02 -2.18 27 34 609 +30
30MAR26 135.00 C 4.17 4.66 4.11 4.68 -1.79 27 89 2,974 -23
30MAR26 137.50 C 3.19 3.22 3.19 3.59 -1.53 27 59 3,206 +25
30MAR26 140.00 C 2.70 2.93 2.43 2.76 -1.21 27 158 2,697 +100
30MAR26 142.50 C 1.83 2.21 1.83 2.11 -0.91 27 166 1,383 +29
30MAR26 145.00 C 1.45 1.60 1.45 1.56 -0.70 27 60 1,738 +50
30MAR26 147.50 C 1.09 1.29 1.09 1.14 -0.60 27 27 435 +23
30MAR26 150.00 C 0.81 0.83 0.81 0.82 -0.45 27 120 6,389 +78
30MAR26 152.50 C 0.67 0.67 0.67 0.58 -0.31 27 34 747 0
30MAR26 155.00 C 0.52 0.52 0.52 0.41 -0.22 27 100 521 +100
30MAR26 157.50 C 0.42 0.42 0.39 0.29 -0.14 27 108 561 +108
30MAR26 160.00 C 0.00 0.00 0.00 0.20 -0.09 27 0 999 0
30MAR26 162.50 C 0.30 0.34 0.30 0.13 -0.06 27 45 155 +15
30MAR26 165.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 30 0
30MAR26 167.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 35 0
30MAR26 170.00 C 0.20 0.20 0.20 0.04 -0.01 27 5 9 +5
29APR26 92.50 C 0.00 0.00 0.00 42.98 -3.23 60 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 40.55 -3.16 58 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 38.57 -3.49 62 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 36.07 -3.62 58 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 33.36 -2.87 52 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 30.05 -4.70 30 0 2 0
29APR26 107.50 C 0.00 0.00 0.00 28.41 -3.69 45 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 25.60 -3.83 38 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 23.40 -3.64 38 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 20.38 -3.50 29 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 18.47 -3.26 32 0 19 0
29APR26 120.00 C 0.00 0.00 0.00 16.11 -3.20 30 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 13.56 -3.83 26 0 60 0
29APR26 125.00 C 11.00 11.00 11.00 12.16 -2.60 29 2 147 0
29APR26 127.50 C 0.00 0.00 0.00 9.73 -2.79 25 0 135 0
29APR26 130.00 C 7.83 7.83 7.83 8.24 -2.34 26 30 311 0
29APR26 132.50 C 6.54 7.02 6.30 6.90 -2.56 26 126 968 -20
29APR26 135.00 C 5.39 5.68 5.39 5.66 -1.75 26 170 868 -45
29APR26 137.50 C 4.36 4.36 4.31 4.61 -1.51 26 100 685 0
29APR26 140.00 C 3.86 3.86 3.52 3.77 -1.21 26 53 531 0
29APR26 142.50 C 3.15 3.15 3.09 3.09 -1.02 26 31 141 +23
29APR26 145.00 C 2.40 2.56 2.20 2.44 -0.98 26 82 247 -21
29APR26 147.50 C 1.93 1.93 1.93 1.93 -0.90 26 25 109 +25
29APR26 150.00 C 1.54 1.68 1.54 1.49 -0.83 26 231 838 -123
29APR26 152.50 C 1.37 1.37 1.37 1.13 -0.80 26 29 137 +29
29APR26 155.00 C 0.00 0.00 0.00 0.87 -0.71 26 0 112 0
29APR26 157.50 C 0.86 0.86 0.86 0.65 -0.66 25 30 121 +30
29APR26 160.00 C 0.72 0.72 0.72 0.47 -0.61 25 51 101 +15
29APR26 162.50 C 0.00 0.00 0.00 0.35 -0.54 25 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.25 -0.48 25 0 2 0
29APR26 167.50 C 0.00 0.00 0.00 0.18 -0.43 25 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.13 -0.39 25 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 45.33 -4.32 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 42.98 -3.39 53 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 40.55 -3.16 51 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 38.57 -3.49 54 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.07 -3.70 51 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 33.36 -2.87 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 30.49 -4.26 38 0 0 0
28MAY26 107.50 C 27.25 27.25 27.25 28.41 -3.78 40 30 30 +30
28MAY26 110.00 C 24.86 24.86 24.86 25.82 -3.61 36 30 30 +30
28MAY26 112.50 C 0.00 0.00 0.00 23.55 -3.49 35 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.38 -3.56 26 0 207 0
28MAY26 117.50 C 0.00 0.00 0.00 18.95 -3.32 31 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 16.80 -3.14 30 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 14.70 -2.69 29 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 12.93 -2.49 29 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 10.88 -2.04 27 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 9.10 -2.86 25 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 7.75 -1.98 25 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 6.56 -1.80 25 0 35 0
28MAY26 137.50 C 0.00 0.00 0.00 5.59 -1.54 25 0 65 0
28MAY26 140.00 C 4.28 4.71 4.26 4.71 -1.31 25 321 342 +204
28MAY26 142.50 C 3.55 3.71 3.55 3.98 -1.00 26 32 12 -28
28MAY26 145.00 C 3.34 3.34 3.34 3.33 -0.76 26 100 450 +100
28MAY26 147.50 C 0.00 0.00 0.00 2.77 -0.66 26 0 231 0
28MAY26 150.00 C 0.00 0.00 0.00 2.30 -0.43 26 0 244 0
28MAY26 152.50 C 0.00 0.00 0.00 1.89 -0.24 26 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 1.58 -0.04 26 0 261 0
28MAY26 157.50 C 0.00 0.00 0.00 1.33 +0.02 26 0 1 0
28MAY26 160.00 C 0.00 0.00 0.00 1.10 +0.02 27 0 22 0
28MAY26 162.50 C 0.00 0.00 0.00 0.87 -0.02 26 0 33 0
28MAY26 165.00 C 0.84 0.84 0.84 0.71 -0.02 26 6 10 +6
28MAY26 167.50 C 0.00 0.00 0.00 0.56 -0.05 27 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.46 -0.06 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 76.13 -3.40 105 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 73.64 -2.50 100 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 71.39 -2.25 98 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 68.36 -2.79 88 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.30 -3.92 74 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 63.19 -3.78 77 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 60.53 -3.14 71 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 58.67 -2.70 75 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 56.18 -3.42 72 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 53.82 -3.00 70 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 50.57 -4.09 58 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 48.04 -4.19 55 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 45.33 -4.32 48 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 42.98 -3.39 48 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 40.55 -3.16 46 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 38.57 -3.49 48 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 36.07 -3.70 45 0 905 0
29JUN26 102.50 C 32.96 32.96 32.96 33.51 -2.72 42 30 367 -30
29JUN26 105.00 C 0.00 0.00 0.00 30.49 -4.26 34 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 28.41 -3.79 35 0 911 0
29JUN26 110.00 C 24.55 25.69 24.55 26.01 -3.65 33 65 4,875 -65
29JUN26 112.50 C 0.00 0.00 0.00 23.62 -3.42 31 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 20.38 -3.56 23 0 3,864 0
29JUN26 117.50 C 0.00 0.00 0.00 18.95 -3.43 28 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 16.80 -3.14 27 0 488 0
29JUN26 122.50 C 14.68 14.68 14.68 14.70 -3.34 25 1 154 +1
29JUN26 125.00 C 0.00 0.00 0.00 13.08 -2.99 25 0 6,243 0
29JUN26 127.50 C 0.00 0.00 0.00 11.64 -1.96 26 0 253 0
29JUN26 130.00 C 9.10 9.15 9.10 9.77 -2.19 24 135 2,252 0
29JUN26 132.50 C 0.00 0.00 0.00 8.49 -1.94 24 0 250 0
29JUN26 135.00 C 6.80 7.20 6.80 7.35 -1.77 24 1,524 1,664 +1,422
29JUN26 137.50 C 0.00 0.00 0.00 6.32 -1.64 24 0 403 0
29JUN26 140.00 C 4.91 5.46 4.91 5.49 -1.38 25 175 323 +55
29JUN26 142.50 C 4.36 4.56 4.36 4.79 -1.21 25 52 156 +51
29JUN26 145.00 C 3.60 3.60 3.60 4.13 -1.06 25 20 209 +5
29JUN26 147.50 C 3.14 3.14 3.14 3.61 -0.89 25 8 1,070 +8
29JUN26 150.00 C 2.90 2.90 2.88 3.11 -0.76 26 15 228 +15
29JUN26 152.50 C 0.00 0.00 0.00 2.71 -0.63 26 0 260 0
29JUN26 155.00 C 2.03 2.03 2.03 2.33 -0.52 26 1 151 0
29JUN26 157.50 C 1.77 1.77 1.77 2.02 -0.44 26 60 184 -12
29JUN26 160.00 C 0.00 0.00 0.00 1.75 -0.33 27 0 570 0
29JUN26 162.50 C 0.00 0.00 0.00 1.50 -0.29 27 0 483 0
29JUN26 165.00 C 0.00 0.00 0.00 1.32 -0.26 27 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 1.13 -0.25 27 0 1,078 0
29JUN26 170.00 C 0.00 0.00 0.00 0.99 -0.18 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 65.30 -3.92 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.19 -3.78 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.53 -3.52 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.67 -3.38 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.18 -3.42 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 53.82 -3.00 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.57 -4.09 45 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 48.04 -4.19 42 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 45.33 -4.32 38 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 42.98 -3.90 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.55 -3.16 35 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 38.57 -3.49 37 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 36.17 -3.60 35 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 33.51 -3.29 32 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 30.97 -3.78 29 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 28.41 -3.79 27 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 26.93 -2.73 29 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 24.85 -2.19 28 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 22.89 -1.35 28 0 31 0
29SEP26 117.50 C 22.73 22.73 22.73 19.78 -3.04 23 1 801 +1
29SEP26 120.00 C 0.00 0.00 0.00 18.39 -2.68 24 0 184 0
29SEP26 122.50 C 0.00 0.00 0.00 16.95 -2.06 25 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 15.00 -2.19 24 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 13.75 -1.95 24 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 12.24 -1.99 24 0 107 0
29SEP26 132.50 C 9.98 9.98 9.98 10.98 -1.95 24 33 365 +3
29SEP26 135.00 C 9.08 9.08 9.07 9.84 -1.80 24 55 545 +50
29SEP26 137.50 C 0.00 0.00 0.00 8.73 -1.78 24 0 308 0
29SEP26 140.00 C 0.00 0.00 0.00 7.86 -1.55 24 0 1,882 0
29SEP26 142.50 C 0.00 0.00 0.00 6.99 -1.43 24 0 99 0
29SEP26 145.00 C 0.00 0.00 0.00 6.28 -1.22 24 0 741 0
29SEP26 147.50 C 0.00 0.00 0.00 5.59 -1.05 24 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 4.97 -0.92 24 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 4.44 -0.72 24 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 3.90 -0.67 25 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 3.49 -0.57 25 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 3.09 -0.54 25 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 2.72 -0.50 25 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 2.42 -0.36 25 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 2.20 -0.22 25 0 0 0
29SEP26 170.00 C 1.85 1.92 1.80 1.96 -0.10 25 6 6 +6
30DEC26 80.00 C 0.00 0.00 0.00 56.18 -3.42 45 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 53.82 -3.07 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.83 -3.83 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 48.04 -4.19 34 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 45.33 -4.32 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 42.98 -3.90 29 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 40.82 -3.63 30 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 38.57 -3.49 29 0 0 0
30DEC26 100.00 C 34.76 35.80 34.76 36.17 -3.60 27 75 971 +75
30DEC26 102.50 C 0.00 0.00 0.00 33.95 -2.91 27 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 31.89 -3.01 26 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 30.10 -2.74 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 27.77 -1.89 25 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 24.85 -3.62 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 23.08 -3.98 22 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 21.29 -3.71 22 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 19.67 -2.52 22 0 38 0
30DEC26 122.50 C 0.00 0.00 0.00 18.22 -2.35 23 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 16.79 -2.25 23 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 15.46 -2.14 23 0 1 0
30DEC26 130.00 C 12.93 12.93 12.93 14.20 -2.00 23 10 69 +10
30DEC26 132.50 C 12.65 12.65 12.65 13.00 -1.95 23 1 11 0
30DEC26 135.00 C 10.60 10.60 10.60 11.93 -1.77 23 1 367 0
30DEC26 137.50 C 0.00 0.00 0.00 10.87 -1.73 23 0 208 0
30DEC26 140.00 C 0.00 0.00 0.00 9.91 -1.63 23 0 270 0
30DEC26 142.50 C 0.00 0.00 0.00 8.99 -1.54 23 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 8.10 -1.61 23 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.36 -1.53 23 0 23 0
30DEC26 150.00 C 5.93 5.93 5.92 6.61 -1.55 23 10 123 +10
30DEC26 152.50 C 0.00 0.00 0.00 5.94 -1.57 23 0 7 0
30DEC26 155.00 C 0.00 0.00 0.00 5.36 -1.51 23 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 4.77 -1.53 23 0 0 0
30DEC26 160.00 C 4.00 4.36 4.00 4.32 -1.49 24 3 109 +2
30DEC26 162.50 C 0.00 0.00 0.00 4.02 -1.30 24 0 33 0
30DEC26 165.00 C 0.00 0.00 0.00 3.48 -1.38 24 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.11 -1.39 24 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.77 -1.37 24 0 11 0
TOTAL CALL 11,307 162,026 +3,171
06FEB26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
06FEB26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
06FEB26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 845 0
06FEB26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
06FEB26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 616 0
06FEB26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
06FEB26 130.00 P 0.08 0.08 0.02 0.00 -0.02 0 110 1,081 +100
06FEB26 132.50 P 0.25 0.31 0.03 0.00 -0.05 0 284 711 -33
06FEB26 135.00 P 0.80 1.54 0.27 0.20 +0.07 0 428 493 -424
06FEB26 137.50 P 3.20 3.79 2.53 2.70 +2.22 0 262 0 -837
06FEB26 140.00 P 6.02 6.10 6.02 5.20 +3.26 0 15 0 -28
06FEB26 142.50 P 0.00 0.00 0.00 7.70 +3.51 0 0 0 0
06FEB26 145.00 P 0.00 0.00 0.00 10.20 +3.69 0 0 0 0
06FEB26 147.50 P 0.00 0.00 0.00 12.70 +3.70 0 0 0 -3
06FEB26 150.00 P 0.00 0.00 0.00 15.20 +3.70 0 0 0 0
06FEB26 152.50 P 0.00 0.00 0.00 17.70 +3.70 0 0 0 0
06FEB26 155.00 P 0.00 0.00 0.00 20.20 +3.70 0 0 0 0
06FEB26 157.50 P 0.00 0.00 0.00 22.70 +3.70 0 0 0 0
06FEB26 160.00 P 0.00 0.00 0.00 25.20 +3.05 0 0 0 0
06FEB26 162.50 P 0.00 0.00 0.00 27.70 +3.70 0 0 0 0
06FEB26 165.00 P 0.00 0.00 0.00 30.20 +3.70 0 0 0 0
06FEB26 167.50 P 0.00 0.00 0.00 32.70 +3.48 0 0 0 0
06FEB26 170.00 P 0.00 0.00 0.00 35.20 +2.96 0 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
13FEB26 115.00 P 0.05 0.05 0.05 0.02 0.00 47 2 2 +2
13FEB26 117.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
13FEB26 120.00 P 0.13 0.13 0.13 0.07 +0.02 42 3 3 +3
13FEB26 122.50 P 0.21 0.21 0.21 0.13 +0.07 40 5 214 +5
13FEB26 125.00 P 0.27 0.35 0.26 0.24 +0.13 38 129 306 +129
13FEB26 127.50 P 0.53 0.59 0.41 0.42 +0.22 35 257 306 +225
13FEB26 130.00 P 0.52 0.94 0.52 0.75 +0.42 33 206 300 +47
13FEB26 132.50 P 0.77 1.72 0.77 1.31 +0.74 31 278 184 +109
13FEB26 135.00 P 2.50 3.20 2.00 2.18 +1.20 28 104 366 -4
13FEB26 137.50 P 4.10 4.50 4.08 4.04 +2.32 33 87 275 +67
13FEB26 140.00 P 0.00 0.00 0.00 5.74 +2.73 30 0 60 0
13FEB26 142.50 P 0.00 0.00 0.00 8.11 +3.38 35 0 8 0
13FEB26 145.00 P 0.00 0.00 0.00 10.76 +4.09 47 0 0 0
13FEB26 147.50 P 0.00 0.00 0.00 13.23 +4.21 54 0 0 0
13FEB26 150.00 P 0.00 0.00 0.00 15.64 +4.14 58 0 0 0
13FEB26 152.50 P 0.00 0.00 0.00 17.75 +3.75 45 0 0 0
13FEB26 155.00 P 0.00 0.00 0.00 20.23 +3.73 48 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 22.98 +3.41 70 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 25.76 +3.61 87 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 28.53 +4.53 101 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 30.40 +3.90 82 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 32.83 +3.61 81 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 35.75 +3.51 108 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 305 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 73 0 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 653 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 736 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,384 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,070 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,472 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 522 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,669 0
26FEB26 102.50 P 0.07 0.07 0.07 0.02 +0.01 45 2 1,248 -2
26FEB26 105.00 P 0.10 0.10 0.07 0.03 +0.01 44 67 2,372 +43
26FEB26 107.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 601 0
26FEB26 110.00 P 0.21 0.21 0.15 0.08 +0.03 41 236 1,601 +232
26FEB26 112.50 P 0.00 0.00 0.00 0.13 +0.05 41 0 900 0
26FEB26 115.00 P 0.35 0.40 0.33 0.20 +0.09 39 67 2,317 +23
26FEB26 117.50 P 0.42 0.44 0.39 0.31 +0.14 38 140 1,897 +37
26FEB26 120.00 P 0.58 0.68 0.51 0.47 +0.22 37 447 2,541 +101
26FEB26 122.50 P 0.74 0.92 0.69 0.70 +0.33 36 117 1,615 -1
26FEB26 125.00 P 0.90 1.25 0.90 1.02 +0.47 35 711 2,774 +274
26FEB26 127.50 P 1.45 1.72 1.29 1.39 +0.60 33 489 2,023 +39
26FEB26 130.00 P 2.36 2.44 1.82 1.97 +0.84 32 733 1,191 +94
26FEB26 132.50 P 2.99 3.18 2.59 2.76 +1.19 31 294 1,146 +20
26FEB26 135.00 P 3.00 4.50 3.00 3.88 +1.63 30 78 1,224 +5
26FEB26 137.50 P 4.50 5.85 4.50 5.05 +1.85 28 105 669 -63
26FEB26 140.00 P 7.32 9.15 6.82 6.78 +2.30 29 59 128 +23
26FEB26 142.50 P 0.00 0.00 0.00 8.68 +2.63 29 0 433 0
26FEB26 145.00 P 11.72 11.72 11.72 10.76 +3.34 29 2 373 -2
26FEB26 147.50 P 0.00 0.00 0.00 13.32 +3.63 34 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 15.64 +3.48 35 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 17.75 +3.70 29 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 20.23 +3.33 31 0 150 0
26FEB26 157.50 P 0.00 0.00 0.00 22.98 +3.41 43 0 120 0
26FEB26 160.00 P 0.00 0.00 0.00 25.76 +3.61 53 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 28.53 +4.53 61 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 30.40 +3.90 50 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 32.83 +3.61 51 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 35.75 +3.51 66 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 661 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,026 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 830 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,897 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,927 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,234 0
30MAR26 87.50 P 0.16 0.16 0.16 0.01 0.00 38 2 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 6,279 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 +0.03 39 0 2,392 0
30MAR26 95.00 P 0.28 0.28 0.28 0.05 +0.04 37 10 8,106 +10
30MAR26 97.50 P 0.34 0.34 0.34 0.08 +0.07 37 34 2,338 +34
30MAR26 100.00 P 0.42 0.44 0.42 0.12 +0.11 36 20 14,117 0
30MAR26 102.50 P 0.00 0.00 0.00 0.17 +0.15 35 0 5,932 0
30MAR26 105.00 P 0.58 0.60 0.58 0.25 +0.22 34 13 4,916 +8
30MAR26 107.50 P 0.68 0.68 0.68 0.35 +0.30 34 25 1,357 +25
30MAR26 110.00 P 0.81 0.87 0.81 0.50 +0.41 33 30 2,274 +8
30MAR26 112.50 P 0.98 0.98 0.97 0.70 +0.54 33 7 633 +2
30MAR26 115.00 P 1.22 1.22 1.13 0.96 +0.68 32 13 1,247 +3
30MAR26 117.50 P 1.58 1.61 1.38 1.29 +0.84 31 128 3,983 +19
30MAR26 120.00 P 1.76 2.00 1.76 1.70 +1.00 31 56 2,941 +21
30MAR26 122.50 P 2.43 2.51 2.40 2.24 +1.18 30 33 698 +16
30MAR26 125.00 P 2.80 3.14 2.65 2.80 +1.26 29 159 2,361 +35
30MAR26 127.50 P 3.43 3.92 3.24 3.55 +1.39 28 100 1,403 +2
30MAR26 130.00 P 4.52 5.01 4.44 4.53 +1.58 28 498 2,644 +213
30MAR26 132.50 P 6.23 6.23 5.65 5.65 +1.73 27 48 1,939 -1
30MAR26 135.00 P 7.00 7.64 6.86 6.92 +1.88 26 56 1,926 -9
30MAR26 137.50 P 8.90 9.40 8.83 8.79 +2.37 28 37 1,858 +30
30MAR26 140.00 P 10.39 10.39 10.39 10.39 +2.46 27 60 1,049 +60
30MAR26 142.50 P 0.00 0.00 0.00 12.20 +2.61 27 0 263 0
30MAR26 145.00 P 15.10 15.10 15.10 14.44 +2.89 28 30 231 +30
30MAR26 147.50 P 0.00 0.00 0.00 15.87 +2.89 22 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 18.99 +3.65 31 0 55 0
30MAR26 152.50 P 0.00 0.00 0.00 21.32 +3.43 32 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 22.52 +2.35 0 0 120 0
30MAR26 157.50 P 0.00 0.00 0.00 25.37 +2.69 0 0 50 0
30MAR26 160.00 P 0.00 0.00 0.00 27.92 +2.79 21 0 60 0
30MAR26 162.50 P 0.00 0.00 0.00 29.59 +1.97 0 0 229 0
30MAR26 165.00 P 0.00 0.00 0.00 32.76 +3.46 0 0 130 0
30MAR26 167.50 P 0.00 0.00 0.00 35.53 +3.29 32 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 36.80 +3.04 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 0.08 +0.04 31 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.12 +0.05 31 0 172 0
29APR26 100.00 P 0.00 0.00 0.00 0.18 +0.08 31 0 403 0
29APR26 102.50 P 0.89 0.91 0.78 0.26 +0.11 30 269 400 +245
29APR26 105.00 P 0.90 0.90 0.90 0.38 +0.16 30 5 613 0
29APR26 107.50 P 1.01 1.01 1.00 0.53 +0.21 30 6 323 0
29APR26 110.00 P 0.00 0.00 0.00 0.75 +0.29 29 0 532 0
29APR26 112.50 P 1.49 1.62 1.49 1.02 +0.37 29 330 459 +167
29APR26 115.00 P 1.88 1.88 1.87 1.36 +0.49 29 33 517 -28
29APR26 117.50 P 2.06 2.06 2.06 1.80 +0.60 29 1 330 +1
29APR26 120.00 P 2.58 2.75 2.58 2.34 +0.75 28 169 527 -15
29APR26 122.50 P 0.00 0.00 0.00 2.99 +0.92 28 0 499 0
29APR26 125.00 P 3.87 3.87 3.70 3.69 +1.04 28 11 397 +11
29APR26 127.50 P 4.69 4.85 4.69 4.49 +1.13 27 94 405 +94
29APR26 130.00 P 5.83 5.83 5.50 5.49 +1.37 26 31 380 +30
29APR26 132.50 P 6.57 6.57 6.55 6.70 +1.66 26 60 213 +60
29APR26 135.00 P 0.00 0.00 0.00 8.03 +1.88 26 0 96 0
29APR26 137.50 P 0.00 0.00 0.00 9.63 +2.19 26 0 100 0
29APR26 140.00 P 0.00 0.00 0.00 11.54 +2.63 27 0 259 0
29APR26 142.50 P 0.00 0.00 0.00 12.98 +2.36 26 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 15.33 +2.71 28 0 113 0
29APR26 147.50 P 0.00 0.00 0.00 16.41 +1.81 23 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 19.59 +3.89 29 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 21.32 +2.72 26 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 23.79 +2.71 28 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 26.57 +3.69 32 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 29.00 +3.79 34 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 31.48 +3.86 36 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 33.41 +3.39 32 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 36.25 +3.84 37 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 39.05 +5.20 42 0 0 0
28MAY26 90.00 P 0.55 0.55 0.55 0.08 +0.05 31 11 72 +11
28MAY26 92.50 P 0.00 0.00 0.00 0.12 +0.08 31 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 0.17 +0.10 30 0 33 0
28MAY26 97.50 P 0.00 0.00 0.00 0.24 +0.14 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 0.35 +0.20 30 0 16 0
28MAY26 102.50 P 1.10 1.10 1.10 0.49 +0.27 30 2 2 +2
28MAY26 105.00 P 1.30 1.30 1.30 0.66 +0.33 29 2 2 +2
28MAY26 107.50 P 0.00 0.00 0.00 0.89 +0.42 29 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 1.18 +0.53 29 0 195 0
28MAY26 112.50 P 1.95 2.10 1.95 1.51 +0.62 29 158 189 +149
28MAY26 115.00 P 2.32 2.45 2.32 1.95 +0.74 28 88 231 +57
28MAY26 117.50 P 2.95 2.95 2.74 2.47 +0.88 28 99 159 +94
28MAY26 120.00 P 3.29 3.29 3.17 3.06 +1.02 28 24 92 +12
28MAY26 122.50 P 3.93 3.93 3.93 3.80 +1.17 28 4 344 +4
28MAY26 125.00 P 0.00 0.00 0.00 4.63 +1.33 28 0 30 0
28MAY26 127.50 P 0.00 0.00 0.00 5.52 +1.45 27 0 13 0
28MAY26 130.00 P 6.95 6.95 6.57 6.57 +1.57 27 6 20 +6
28MAY26 132.50 P 7.97 7.97 7.95 7.76 +1.73 27 40 45 +10
28MAY26 135.00 P 0.00 0.00 0.00 9.19 +2.00 27 0 173 0
28MAY26 137.50 P 0.00 0.00 0.00 10.73 +2.21 27 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 12.43 +2.49 27 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 13.72 +2.29 26 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 16.16 +3.22 28 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 17.10 +2.49 24 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 20.27 +4.47 29 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 21.32 +2.72 23 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 24.69 +3.61 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 26.99 +3.94 31 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 29.00 +3.79 30 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 31.48 +3.72 32 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 34.21 +4.19 35 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 36.68 +4.02 36 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 39.18 +5.03 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 854 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 418 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 262 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,013 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 482 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 618 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 604 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 1,150 0
29JUN26 85.00 P 0.53 0.53 0.53 0.03 +0.02 28 2 4,334 0
29JUN26 87.50 P 0.00 0.00 0.00 0.05 +0.03 27 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.08 +0.05 27 0 4,012 0
29JUN26 92.50 P 0.00 0.00 0.00 0.12 +0.08 27 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.19 +0.12 27 0 3,362 0
29JUN26 97.50 P 1.06 1.09 1.06 0.27 +0.16 27 12 921 +12
29JUN26 100.00 P 0.00 0.00 0.00 0.38 +0.21 27 0 4,806 0
29JUN26 102.50 P 1.50 1.50 1.50 0.54 +0.29 27 50 3,061 +30
29JUN26 105.00 P 0.00 0.00 0.00 0.74 +0.38 27 0 270 0
29JUN26 107.50 P 1.86 1.87 1.85 0.98 +0.45 27 160 743 +58
29JUN26 110.00 P 0.00 0.00 0.00 1.31 +0.56 26 0 1,527 0
29JUN26 112.50 P 0.00 0.00 0.00 1.70 +0.69 26 0 474 0
29JUN26 115.00 P 2.88 2.90 2.73 2.16 +0.80 26 8 4,425 0
29JUN26 117.50 P 0.00 0.00 0.00 2.74 +0.94 26 0 508 0
29JUN26 120.00 P 3.98 3.98 3.98 3.39 +1.08 26 50 456 +50
29JUN26 122.50 P 4.81 4.81 4.71 4.16 +1.23 26 11 147 +11
29JUN26 125.00 P 0.00 0.00 0.00 5.05 +1.38 26 0 395 0
29JUN26 127.50 P 6.97 6.97 6.03 6.02 +1.52 26 83 153 +45
29JUN26 130.00 P 0.00 0.00 0.00 7.17 +1.69 26 0 1,290 0
29JUN26 132.50 P 0.00 0.00 0.00 8.40 +1.83 26 0 279 0
29JUN26 135.00 P 10.30 10.30 10.30 9.76 +2.00 26 1,501 1,699 +1,500
29JUN26 137.50 P 11.50 11.50 11.50 11.26 +2.13 26 1 73 -1
29JUN26 140.00 P 0.00 0.00 0.00 12.66 +2.10 25 0 12 0
29JUN26 142.50 P 0.00 0.00 0.00 14.81 +2.60 27 0 21 0
29JUN26 145.00 P 0.00 0.00 0.00 16.57 +2.62 27 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 18.65 +2.85 27 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 20.69 +2.95 28 0 98 0
29JUN26 152.50 P 0.00 0.00 0.00 22.80 +3.03 28 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 24.97 +3.10 29 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 27.19 +3.13 29 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 29.45 +3.17 30 0 125 0
29JUN26 162.50 P 0.00 0.00 0.00 31.75 +3.22 30 0 24 0
29JUN26 165.00 P 0.00 0.00 0.00 34.21 +3.41 31 0 57 0
29JUN26 167.50 P 0.00 0.00 0.00 37.01 +4.35 34 0 14 0
29JUN26 170.00 P 0.00 0.00 0.00 39.18 +3.71 34 0 6 0
29SEP26 70.00 P 0.58 0.58 0.58 0.01 0.00 27 8 248 +8
29SEP26 72.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 +0.04 27 0 298 0
29SEP26 80.00 P 0.86 0.86 0.86 0.07 +0.05 27 2 464 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 +0.07 27 0 82 0
29SEP26 85.00 P 0.00 0.00 0.00 0.15 +0.09 27 0 1,532 0
29SEP26 87.50 P 0.00 0.00 0.00 0.23 +0.15 27 0 615 0
29SEP26 90.00 P 0.00 0.00 0.00 0.32 +0.19 27 0 124 0
29SEP26 92.50 P 0.00 0.00 0.00 0.43 +0.24 27 0 240 0
29SEP26 95.00 P 0.00 0.00 0.00 0.58 +0.32 27 0 556 0
29SEP26 97.50 P 0.00 0.00 0.00 0.74 +0.36 26 0 280 0
29SEP26 100.00 P 2.11 2.11 2.11 0.98 +0.46 26 1 483 +1
29SEP26 102.50 P 0.00 0.00 0.00 1.24 +0.54 26 0 1,385 0
29SEP26 105.00 P 2.67 2.67 2.67 1.57 +0.63 26 1 225 -1
29SEP26 107.50 P 3.05 3.05 2.88 1.95 +0.73 26 5 234 +3
29SEP26 110.00 P 3.41 3.41 3.31 2.40 +0.83 26 70 2,120 -40
29SEP26 112.50 P 0.00 0.00 0.00 2.92 +0.94 26 0 1,137 0
29SEP26 115.00 P 0.00 0.00 0.00 3.52 +1.06 26 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 4.20 +1.16 26 0 202 0
29SEP26 120.00 P 0.00 0.00 0.00 4.96 +1.29 26 0 304 0
29SEP26 122.50 P 6.52 6.55 6.52 5.82 +1.38 25 55 2,332 +55
29SEP26 125.00 P 7.50 7.50 7.45 6.77 +1.52 25 15 118 +10
29SEP26 127.50 P 0.00 0.00 0.00 7.81 +1.59 25 0 67 0
29SEP26 130.00 P 9.68 9.68 9.68 8.96 +1.75 25 33 122 +33
29SEP26 132.50 P 10.69 10.69 10.69 10.19 +1.80 25 60 1,045 +60
29SEP26 135.00 P 0.00 0.00 0.00 11.54 +1.95 25 0 431 0
29SEP26 137.50 P 0.00 0.00 0.00 12.95 +2.00 25 0 23 0
29SEP26 140.00 P 0.00 0.00 0.00 14.60 +2.24 25 0 63 0
29SEP26 142.50 P 0.00 0.00 0.00 16.28 +2.39 26 0 63 0
29SEP26 145.00 P 0.00 0.00 0.00 18.11 +2.62 26 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 19.98 +3.20 26 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 20.84 +1.90 23 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 23.97 +3.41 27 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 26.04 +3.23 27 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 28.22 +3.40 28 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 30.42 +3.49 28 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 32.68 +3.91 29 0 31 0
29SEP26 165.00 P 0.00 0.00 0.00 35.00 +3.69 29 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 37.34 +3.74 30 0 14 0
29SEP26 170.00 P 0.00 0.00 0.00 39.72 +3.79 31 0 0 0
30DEC26 80.00 P 1.30 1.40 1.28 0.08 +0.04 24 76 329 +5
30DEC26 82.50 P 0.00 0.00 0.00 0.13 +0.06 24 0 21 0
30DEC26 85.00 P 1.50 1.50 1.50 0.19 +0.09 24 2 122 +2
30DEC26 87.50 P 0.00 0.00 0.00 0.27 +0.12 24 0 62 0
30DEC26 90.00 P 0.00 0.00 0.00 0.38 +0.16 24 0 157 0
30DEC26 92.50 P 2.04 2.04 2.04 0.52 +0.20 24 2 78 +2
30DEC26 95.00 P 0.00 0.00 0.00 0.70 +0.26 24 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.93 +0.32 24 0 48 0
30DEC26 100.00 P 2.83 2.83 2.74 1.18 +0.38 24 5 208 +3
30DEC26 102.50 P 0.00 0.00 0.00 1.53 +0.47 24 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.91 +0.55 24 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 2.39 +0.67 24 0 75 0
30DEC26 110.00 P 0.00 0.00 0.00 2.90 +0.74 24 0 221 0
30DEC26 112.50 P 0.00 0.00 0.00 3.53 +0.89 24 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 4.20 +0.96 24 0 48 0
30DEC26 117.50 P 0.00 0.00 0.00 5.00 +1.12 24 0 137 0
30DEC26 120.00 P 7.10 7.10 7.10 5.82 +1.18 24 1 283 0
30DEC26 122.50 P 0.00 0.00 0.00 6.82 +1.37 24 0 44 0
30DEC26 125.00 P 0.00 0.00 0.00 7.83 +1.46 24 0 17 0
30DEC26 127.50 P 0.00 0.00 0.00 8.98 +1.60 25 0 13 0
30DEC26 130.00 P 0.00 0.00 0.00 10.20 +1.75 25 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 11.49 +1.82 25 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 12.91 +2.01 25 0 20 0
30DEC26 137.50 P 0.00 0.00 0.00 14.36 +2.06 25 0 200 0
30DEC26 140.00 P 0.00 0.00 0.00 15.92 +2.18 25 0 253 0
30DEC26 142.50 P 0.00 0.00 0.00 17.25 +2.00 25 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 19.19 +2.24 25 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 20.99 +2.32 25 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 22.81 +2.32 25 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 24.72 +2.33 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 26.72 +2.60 26 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 28.75 +2.55 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 30.62 +2.20 26 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 32.82 +2.81 26 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.00 +3.13 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 37.54 +3.53 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 39.86 +3.31 28 0 0 0
TOTAL PUT 10,733 213,869 +3,445
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$ 7.56
26FEB26 4.90 C 0.00 0.00 0.00 2.68 -0.07 94 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.58 -0.07 90 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.33 -0.07 80 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.08 -0.09 71 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.83 -0.09 62 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.58 -0.09 53 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.33 -0.07 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.08 -0.10 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.83 -0.09 29 0 29 0
26FEB26 7.00 C 0.00 0.00 0.00 0.57 -0.08 0 0 66 0
26FEB26 7.25 C 0.34 0.34 0.34 0.34 -0.07 16 39 2,036 0
26FEB26 7.50 C 0.00 0.00 0.00 0.14 -0.06 14 0 608 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.02 14 0 1,238 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30MAR26 4.60 C 0.00 0.00 0.00 2.99 -0.07 65 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.89 -0.09 62 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.79 -0.07 59 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.69 -0.07 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.59 -0.06 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.34 -0.06 48 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.09 -0.08 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.84 -0.08 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.60 -0.07 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.35 -0.09 30 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.09 -0.09 19 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.85 -0.07 19 0 7 0
30MAR26 7.00 C 0.62 0.62 0.62 0.63 -0.04 20 2 237 -2
30MAR26 7.25 C 0.00 0.00 0.00 0.41 -0.06 17 0 466 0
30MAR26 7.50 C 0.25 0.25 0.24 0.24 -0.05 16 122 414 -14
30MAR26 7.75 C 0.13 0.13 0.13 0.12 -0.04 16 583 1,005 -8
30MAR26 8.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 511 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 18 0 75 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 2.70 -0.06 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.60 -0.05 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.35 -0.07 36 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.10 -0.07 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.86 -0.06 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.62 -0.05 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.37 -0.07 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.12 -0.10 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.89 -0.07 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.63 -0.10 14 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.44 -0.07 15 0 180 0
29APR26 7.50 C 0.00 0.00 0.00 0.29 -0.04 16 0 14 0
29APR26 7.75 C 0.00 0.00 0.00 0.17 -0.03 16 0 204 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 -0.02 16 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 16 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 2.62 -0.04 41 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.37 -0.07 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.13 -0.06 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.88 -0.04 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.63 -0.07 25 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.39 -0.05 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.15 -0.07 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.91 -0.05 18 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.69 -0.04 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.49 -0.06 16 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.32 -0.06 15 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.20 -0.04 15 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.12 -0.03 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 -0.03 15 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 2.92 -0.06 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.82 -0.04 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.72 -0.08 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.62 -0.05 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.38 -0.06 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.13 -0.08 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.88 -0.05 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.65 -0.05 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.41 -0.06 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.16 -0.08 22 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 -0.04 19 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 -0.04 16 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 -0.05 16 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.05 16 0 638 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 -0.04 16 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 -0.03 15 0 405 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 2.84 -0.06 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.72 -0.08 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.63 -0.08 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.39 -0.07 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 -0.06 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.89 -0.11 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 -0.08 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.41 -0.06 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.17 -0.08 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.94 -0.07 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 -0.05 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.55 -0.05 16 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.04 16 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.03 16 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.02 16 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.01 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 2.73 -0.07 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.63 -0.08 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.39 -0.07 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.15 -0.06 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.90 -0.10 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.66 -0.07 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.42 -0.06 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.18 -0.07 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.95 -0.06 16 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.05 15 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 -0.05 15 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.05 14 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.04 14 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.03 15 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 -0.03 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.02 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.02 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 - 15 0 0 -
TOTAL CALL 746 10,788 -24
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 88 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 69 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 226 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,469 0
26FEB26 7.25 P 0.01 0.01 0.01 0.02 +0.01 16 37 989 0
26FEB26 7.50 P 0.08 0.08 0.08 0.07 +0.03 14 4 1,559 +4
26FEB26 7.75 P 0.00 0.00 0.00 0.22 +0.05 14 0 851 0
26FEB26 8.00 P 0.00 0.00 0.00 0.44 +0.07 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.69 +0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.94 +0.08 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.19 +0.08 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.44 +0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.44 - 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 61 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 602 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 2,072 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 +0.01 17 0 195 0
30MAR26 7.50 P 0.00 0.00 0.00 0.15 +0.02 16 0 542 0
30MAR26 7.75 P 0.28 0.28 0.28 0.30 +0.05 17 89 189 +59
30MAR26 8.00 P 0.00 0.00 0.00 0.47 +0.05 16 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.94 +0.05 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.44 +0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.44 - 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 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 17 0 165 0
29APR26 7.00 P 0.04 0.04 0.04 0.04 +0.01 16 4 170 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 +0.02 16 0 219 0
29APR26 7.50 P 0.00 0.00 0.00 0.18 +0.03 15 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.31 +0.04 15 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.50 +0.06 16 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.70 +0.05 15 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.44 - 0 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 15 0 2 0
28MAY26 7.00 P 0.06 0.06 0.06 0.05 0.00 15 10 10 +10
28MAY26 7.25 P 0.00 0.00 0.00 0.11 +0.01 15 0 20 0
28MAY26 7.50 P 0.00 0.00 0.00 0.20 +0.02 15 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.32 +0.02 14 0 30 0
28MAY26 8.00 P 0.00 0.00 0.00 0.51 +0.05 15 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.72 +0.05 16 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.97 +0.08 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.44 - 0 0 0 -
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 17 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 15 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 +0.01 16 0 396 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.02 15 0 256 0
29JUN26 7.25 P 0.19 0.19 0.19 0.21 +0.03 15 10 27 +10
29JUN26 7.50 P 0.00 0.00 0.00 0.33 +0.04 15 0 600 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 +0.04 14 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.66 +0.05 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.88 +0.08 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.10 +0.06 13 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.55 - 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 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.02 17 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.02 17 0 226 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 +0.02 17 0 171 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 +0.03 16 0 101 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.04 16 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 +0.04 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 +0.06 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.77 +0.07 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.97 +0.07 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.19 +0.08 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.42 +0.08 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.65 +0.08 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 +0.07 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.12 +0.05 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.36 +0.05 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.62 - 26 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 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 15 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 +0.01 15 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.02 15 0 186 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.02 15 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 +0.04 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.04 15 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 +0.05 16 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 +0.05 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 +0.06 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 +0.07 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.42 +0.07 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.66 +0.08 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.90 +0.08 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.14 +0.07 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.38 +0.06 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.63 - 24 0 0 -
TOTAL PUT 154 16,024 +83
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 31.98
26FEB26 19.00 C 0.00 0.00 0.00 13.01 -0.43 68 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.65 -0.32 126 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.01 -0.51 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.01 -0.47 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.01 -0.62 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.02 -0.46 53 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.02 -0.46 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.02 -0.67 36 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.02 -0.46 0 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 4.99 -0.49 0 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 4.01 -0.44 0 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 3.04 -0.42 21 0 60 0
26FEB26 30.00 C 1.95 1.95 1.95 2.13 -0.40 23 2 146 0
26FEB26 31.00 C 0.00 0.00 0.00 1.33 -0.36 23 0 51 0
26FEB26 32.00 C 0.74 0.78 0.65 0.73 -0.31 23 80 160 -8
26FEB26 33.00 C 0.38 0.40 0.32 0.37 -0.21 25 159 151 -144
26FEB26 34.00 C 0.16 0.16 0.15 0.15 -0.13 24 26 80 -17
26FEB26 35.00 C 0.06 0.06 0.06 0.06 -0.06 25 30 79 -26
26FEB26 36.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 95 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.52 -0.45 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.02 -0.45 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.68 -0.29 100 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.37 -0.09 115 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.55 -0.50 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.37 -0.11 106 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.55 -0.47 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.01 -0.51 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.65 -0.51 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.01 -0.67 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 11.02 -0.52 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 10.03 -0.63 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 9.03 -0.47 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 8.08 -0.44 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.05 -0.64 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.06 -0.46 0 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 5.09 -0.45 16 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 4.16 -0.44 23 0 382 0
30MAR26 29.00 C 0.00 0.00 0.00 3.42 -0.29 29 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 2.49 -0.39 24 0 55 0
30MAR26 31.00 C 1.71 1.71 1.71 1.83 -0.35 25 8 87 +8
30MAR26 32.00 C 1.27 1.27 1.27 1.28 -0.31 25 50 2,991 0
30MAR26 33.00 C 0.00 0.00 0.00 0.88 -0.26 26 0 94 0
30MAR26 34.00 C 0.00 0.00 0.00 0.57 -0.20 26 0 91 0
30MAR26 35.00 C 0.00 0.00 0.00 0.35 -0.18 26 0 63 0
30MAR26 36.00 C 0.00 0.00 0.00 0.20 -0.13 26 0 60 0
30MAR26 37.00 C 0.00 0.00 0.00 0.11 -0.09 25 0 112 0
30MAR26 38.00 C 0.00 0.00 0.00 0.06 -0.06 26 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 -0.04 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.65 -0.51 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.11 -0.57 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.12 -0.47 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.13 -0.53 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.13 -0.47 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.14 -0.47 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.17 -0.52 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.38 -0.21 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.38 -0.25 30 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.32 -0.42 23 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.66 -0.43 27 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 2.76 -0.37 24 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 2.13 -0.32 24 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 1.61 -0.28 25 0 385 0
29APR26 33.00 C 0.00 0.00 0.00 1.20 -0.23 25 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 0.86 -0.22 25 0 97 0
29APR26 35.00 C 0.00 0.00 0.00 0.59 -0.19 25 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.40 -0.14 25 0 60 0
29APR26 37.00 C 0.00 0.00 0.00 0.26 -0.10 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.17 -0.07 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 10.17 -0.49 23 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.19 -0.48 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.21 -0.47 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.23 -0.47 23 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.38 -0.33 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.38 -0.47 24 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.40 -0.51 20 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.66 -0.46 23 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 2.99 -0.35 24 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 2.38 -0.29 24 0 59 0
28MAY26 32.00 C 1.77 1.91 1.77 1.86 -0.27 24 60 120 +60
28MAY26 33.00 C 0.00 0.00 0.00 1.45 -0.23 25 0 44 0
28MAY26 34.00 C 1.04 1.04 1.04 1.10 -0.21 25 8 9 +1
28MAY26 35.00 C 0.79 0.79 0.79 0.80 -0.19 25 25 78 +25
28MAY26 36.00 C 0.00 0.00 0.00 0.57 -0.16 25 0 25 0
28MAY26 37.00 C 0.00 0.00 0.00 0.40 -0.13 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.28 -0.09 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.19 -0.07 25 0 0 0
28MAY26 40.00 C 0.20 0.20 0.20 0.13 -0.05 25 8 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.64 -0.50 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.37 -0.24 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.65 -0.46 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.15 -0.47 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.66 -0.50 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.16 -0.52 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.17 -0.46 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.18 -0.48 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.22 -0.45 29 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.24 -0.44 27 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.25 -0.45 24 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.38 -0.33 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.38 -0.47 23 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 4.50 -0.41 23 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.75 -0.47 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.99 -0.37 23 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 2.41 -0.33 24 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.92 -0.28 25 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.49 -0.26 25 0 48 0
29JUN26 34.00 C 0.00 0.00 0.00 1.11 -0.26 25 0 1 0
29JUN26 35.00 C 0.86 0.86 0.86 0.82 -0.22 25 25 101 +25
29JUN26 36.00 C 0.65 0.68 0.65 0.59 -0.18 24 50 96 +50
29JUN26 37.00 C 0.00 0.00 0.00 0.42 -0.15 24 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.29 -0.12 24 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.20 -0.09 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.14 -0.06 24 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 13.65 -0.46 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.15 -0.47 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.66 -0.50 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.16 -0.52 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.17 -0.46 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.19 -0.47 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.22 -0.45 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.24 -0.45 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.25 -0.45 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.38 -0.53 24 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.40 -0.45 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.59 -0.46 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.89 -0.36 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.26 -0.33 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.70 -0.30 24 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 2.22 -0.28 24 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.81 -0.25 24 0 22 0
29SEP26 34.00 C 0.00 0.00 0.00 1.47 -0.21 24 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 1.20 -0.20 24 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 1.00 -0.17 25 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 0.80 -0.14 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.64 -0.11 25 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.50 -0.10 25 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.38 -0.09 25 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.30 -0.06 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.66 -0.50 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.16 -0.52 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.17 -0.46 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.19 -0.47 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.22 -0.45 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.26 -0.45 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.30 -0.45 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.38 -0.53 22 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.47 -0.49 20 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.73 -0.39 21 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.08 -0.37 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.60 -0.23 23 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 2.97 -0.31 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.51 -0.30 23 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.13 -0.26 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.78 -0.24 23 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.51 -0.21 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.29 -0.18 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.09 -0.18 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.90 -0.16 24 0 65 0
30DEC26 39.00 C 0.00 0.00 0.00 0.74 -0.13 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.59 -0.14 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.48 -0.09 23 0 113 0
TOTAL CALL 531 8,204 -26
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 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
26FEB26 28.00 P 0.02 0.02 0.02 0.01 0.00 26 4 2,237 0
26FEB26 29.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 141 0
26FEB26 30.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 264 0
26FEB26 31.00 P 0.38 0.38 0.31 0.33 +0.07 24 16 272 +5
26FEB26 32.00 P 0.88 0.88 0.74 0.74 +0.15 25 26 135 -15
26FEB26 33.00 P 1.43 1.43 1.32 1.36 +0.24 25 36 50 +6
26FEB26 34.00 P 0.00 0.00 0.00 2.19 +0.35 27 0 46 0
26FEB26 35.00 P 0.00 0.00 0.00 3.04 +0.33 24 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.06 +0.42 32 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.17 +0.57 48 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.20 +0.64 57 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.06 +0.30 49 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.05 +0.49 52 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.29 +0.73 81 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 63 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 50 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 26 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 0.00 26 0 152 0
30MAR26 28.00 P 0.14 0.14 0.14 0.11 +0.01 26 1 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 91 0
30MAR26 30.00 P 0.00 0.00 0.00 0.43 +0.04 25 0 84 0
30MAR26 31.00 P 0.00 0.00 0.00 0.77 +0.11 26 0 62 0
30MAR26 32.00 P 0.00 0.00 0.00 1.21 +0.16 26 0 100 0
30MAR26 33.00 P 0.00 0.00 0.00 1.82 +0.21 26 0 45 0
30MAR26 34.00 P 0.00 0.00 0.00 2.53 +0.26 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.34 +0.29 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.21 +0.33 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.17 +0.51 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.20 +0.61 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.08 +0.32 34 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.10 +0.49 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.29 +0.62 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 0.00 26 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.38 +0.04 25 0 42 0
29APR26 30.00 P 0.60 0.60 0.60 0.63 +0.07 24 6 99 +6
29APR26 31.00 P 0.00 0.00 0.00 0.98 +0.11 25 0 300 0
29APR26 32.00 P 0.00 0.00 0.00 1.47 +0.18 25 0 412 0
29APR26 33.00 P 0.00 0.00 0.00 2.06 +0.22 26 0 45 0
29APR26 34.00 P 0.00 0.00 0.00 2.73 +0.25 26 0 45 0
29APR26 35.00 P 0.00 0.00 0.00 3.52 +0.30 27 0 1 0
29APR26 36.00 P 0.00 0.00 0.00 4.28 +0.25 26 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.24 +0.49 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.20 +0.42 31 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.17 +0.41 33 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.12 +0.51 34 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.29 +0.47 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 47 0
28MAY26 29.00 P 0.00 0.00 0.00 0.51 +0.06 24 0 33 0
28MAY26 30.00 P 0.00 0.00 0.00 0.79 +0.09 24 0 38 0
28MAY26 31.00 P 0.00 0.00 0.00 1.16 +0.13 24 0 38 0
28MAY26 32.00 P 1.66 1.66 1.66 1.65 +0.18 25 6 93 +6
28MAY26 33.00 P 0.00 0.00 0.00 2.23 +0.22 25 0 30 0
28MAY26 34.00 P 0.00 0.00 0.00 2.92 +0.27 26 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 3.67 +0.29 26 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 4.48 +0.33 27 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.36 +0.37 28 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.29 +0.41 30 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.26 +0.50 32 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.26 +0.54 35 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.29 +0.47 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 25 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 0.00 24 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.26 +0.02 24 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 +0.03 24 0 109 0
29JUN26 28.00 P 0.00 0.00 0.00 0.66 +0.05 24 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.96 +0.07 24 0 107 0
29JUN26 30.00 P 0.00 0.00 0.00 1.35 +0.10 24 0 81 0
29JUN26 31.00 P 1.91 1.94 1.91 1.83 +0.15 23 30 180 +30
29JUN26 32.00 P 0.00 0.00 0.00 2.41 +0.19 24 0 195 0
29JUN26 33.00 P 0.00 0.00 0.00 3.18 +0.33 25 0 60 0
29JUN26 34.00 P 0.00 0.00 0.00 3.91 +0.31 26 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 4.70 +0.33 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.53 +0.31 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.37 +0.32 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.27 +0.36 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.20 +0.35 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.15 +0.42 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.13 +0.41 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 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 0.00 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 +0.03 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 +0.04 25 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.54 +0.05 24 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 +0.06 24 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 1.06 +0.09 24 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 1.42 +0.12 24 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.84 +0.14 24 0 32 0
29SEP26 31.00 P 2.46 2.46 2.46 2.38 +0.17 25 15 135 +15
29SEP26 32.00 P 0.00 0.00 0.00 2.98 +0.20 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.65 +0.23 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.37 +0.28 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.11 +0.30 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.91 +0.32 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.75 +0.35 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.63 +0.38 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.53 +0.39 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.46 +0.41 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.41 +0.42 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 +0.03 23 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.49 +0.03 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.69 +0.05 23 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.94 +0.06 23 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.24 +0.07 23 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 1.63 +0.12 23 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.08 +0.15 23 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 2.62 +0.17 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.23 +0.18 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.87 +0.22 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.55 +0.25 25 0 7 0
30DEC26 35.00 P 0.00 0.00 0.00 5.28 +0.26 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.06 +0.30 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.88 +0.32 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.73 +0.34 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.62 +0.36 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.53 +0.38 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.47 +0.40 28 0 0 0
TOTAL PUT 140 12,312 +53
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$ 5.37
26FEB26 4.20 C 0.00 0.00 0.00 1.18 -0.07 50 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.09 -0.06 57 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.98 -0.03 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.88 -0.03 36 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.79 -0.03 42 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.69 -0.03 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.59 -0.03 33 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.41 -0.04 31 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.22 -0.03 29 0 30 0
26FEB26 5.50 C 0.13 0.13 0.10 0.09 -0.03 28 330 600 +275
26FEB26 5.75 C 0.04 0.04 0.04 0.03 -0.01 28 1 673 +1
26FEB26 6.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 6,936 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 179 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 1.99 -0.04 58 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.79 -0.03 51 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.69 -0.04 47 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.59 -0.05 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.49 -0.05 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.41 -0.02 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.27 -0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.21 -0.04 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.11 -0.04 40 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.01 -0.03 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.93 -0.03 40 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 0.83 -0.04 36 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.75 -0.04 37 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.67 -0.03 37 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.59 +0.01 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 -0.03 34 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 -0.03 33 0 727 0
30MAR26 5.50 C 0.22 0.22 0.22 0.22 -0.01 33 1 950 -1
30MAR26 5.75 C 0.00 0.00 0.00 0.13 -0.01 32 0 169 0
30MAR26 6.00 C 0.08 0.08 0.08 0.08 0.00 33 220 400 +171
30MAR26 6.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 417 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 0.00 35 0 212 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 202 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 216 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 183 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.23 -0.02 38 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.14 -0.03 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.05 -0.02 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.97 0.00 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.88 -0.03 36 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.79 0.00 34 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.71 -0.03 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.64 +0.01 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.57 -0.03 33 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.41 -0.03 32 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.29 -0.02 32 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.20 -0.01 32 0 435 0
29APR26 6.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 160 0
29APR26 6.25 C 0.00 0.00 0.00 0.08 -0.01 32 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 125 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 0.00 33 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
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 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.26 -0.05 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.17 -0.02 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.09 -0.02 37 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.00 +0.03 36 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.91 -0.02 34 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.82 -0.04 32 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.74 -0.03 31 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.67 -0.05 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.61 -0.04 32 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.46 -0.03 31 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.34 -0.02 31 0 480 0
28MAY26 5.75 C 0.00 0.00 0.00 0.24 -0.02 31 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 30 0
28MAY26 6.25 C 0.00 0.00 0.00 0.12 -0.01 32 0 60 0
28MAY26 6.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.05 -0.01 31 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 0.00 33 0 30 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.54 -0.03 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.44 -0.02 32 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.36 -0.01 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 -0.04 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 0.00 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.09 -0.03 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 -0.03 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.93 -0.03 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 -0.01 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.78 -0.01 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.66 -0.04 32 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.53 -0.01 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.39 0.00 31 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 -0.01 31 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.23 0.00 32 0 285 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 0.00 32 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 0.00 32 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.09 0.00 32 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 0.00 32 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 0.00 33 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 32 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 32 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 -0.02 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 -0.02 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 0.00 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.03 -0.01 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.95 -0.01 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.87 -0.02 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.80 -0.03 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 -0.04 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 -0.03 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 -0.02 32 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 -0.02 31 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 -0.02 31 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.02 31 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.01 31 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.01 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 0.00 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 0.04 -0.01 31 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.29 -0.03 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 -0.01 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 -0.01 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.06 +0.01 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.98 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 -0.01 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 -0.03 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 -0.02 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 -0.02 32 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 -0.02 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 -0.02 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.02 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 -0.02 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 -0.02 31 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 -0.01 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.01 31 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 0.00 31 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 0.00 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 0.00 32 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
TOTAL CALL 552 23,828 +446
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 49 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 40 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 0.01 0.01 0.01 0.01 0.00 31 1 64 0
26FEB26 4.90 P 0.02 0.02 0.02 0.02 0.00 32 1 60 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 30 0 140 0
26FEB26 5.25 P 0.07 0.09 0.07 0.09 +0.01 29 89 482 +89
26FEB26 5.50 P 0.19 0.19 0.19 0.20 +0.01 25 5 918 -5
26FEB26 5.75 P 0.00 0.00 0.00 0.40 +0.04 27 0 468 0
26FEB26 6.00 P 0.00 0.00 0.00 0.63 +0.02 0 0 175 0
26FEB26 6.25 P 0.00 0.00 0.00 0.89 +0.05 42 0 116 0
26FEB26 6.50 P 0.00 0.00 0.00 1.14 +0.03 50 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.39 +0.03 57 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.64 +0.05 65 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.89 +0.03 72 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.14 +0.04 78 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.39 +0.05 84 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.64 +0.05 90 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.89 +0.04 96 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.14 +0.04 101 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.43 +0.08 135 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 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 52 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 0.01 0.01 0.01 0.01 0.00 37 1 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 0.05 +0.01 34 0 260 0
30MAR26 4.80 P 0.06 0.06 0.06 0.06 +0.01 32 3 123 +3
30MAR26 4.90 P 0.00 0.00 0.00 0.08 +0.01 32 0 210 0
30MAR26 5.00 P 0.10 0.10 0.10 0.11 +0.01 33 6 206 0
30MAR26 5.25 P 0.00 0.00 0.00 0.19 +0.01 31 0 343 0
30MAR26 5.50 P 0.00 0.00 0.00 0.32 +0.02 31 0 1,273 0
30MAR26 5.75 P 0.00 0.00 0.00 0.48 +0.02 31 0 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.71 +0.04 36 0 172 0
30MAR26 6.25 P 0.00 0.00 0.00 0.90 +0.01 31 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 1.15 +0.04 37 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.39 +0.03 38 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.68 +0.08 56 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.89 +0.03 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.14 0.00 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.39 0.00 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.64 0.00 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.89 +0.04 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.14 +0.04 67 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.43 +0.08 87 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 32 0 65 0
29APR26 4.50 P 0.05 0.05 0.05 0.05 +0.01 33 30 116 +30
29APR26 4.60 P 0.00 0.00 0.00 0.06 0.00 32 0 60 0
29APR26 4.70 P 0.00 0.00 0.00 0.08 +0.01 32 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 +0.01 32 0 70 0
29APR26 4.90 P 0.00 0.00 0.00 0.12 0.00 31 0 44 0
29APR26 5.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.25 +0.02 31 0 115 0
29APR26 5.50 P 0.00 0.00 0.00 0.37 +0.02 30 0 305 0
29APR26 5.75 P 0.00 0.00 0.00 0.53 +0.03 30 0 454 0
29APR26 6.00 P 0.00 0.00 0.00 0.72 +0.01 31 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.94 +0.03 33 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 1.16 +0.03 33 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.39 +0.03 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.68 +0.07 46 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.89 0.00 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.14 0.00 44 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.39 0.00 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.64 0.00 50 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.89 +0.03 53 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.14 +0.04 56 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.43 +0.08 72 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 0.00 31 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 90 0
28MAY26 4.60 P 0.00 0.00 0.00 0.08 0.00 31 0 90 0
28MAY26 4.70 P 0.00 0.00 0.00 0.10 0.00 31 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.12 0.00 30 0 90 0
28MAY26 4.90 P 0.00 0.00 0.00 0.15 +0.01 30 0 64 0
28MAY26 5.00 P 0.18 0.18 0.18 0.18 +0.01 30 30 71 +30
28MAY26 5.25 P 0.00 0.00 0.00 0.28 +0.01 30 0 540 0
28MAY26 5.50 P 0.00 0.00 0.00 0.41 +0.02 30 0 510 0
28MAY26 5.75 P 0.56 0.56 0.56 0.56 +0.03 29 30 115 +30
28MAY26 6.00 P 0.00 0.00 0.00 0.78 +0.06 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.98 +0.03 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.20 +0.07 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.41 +0.03 33 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.68 +0.07 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.89 0.00 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.14 0.00 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.39 0.00 42 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.64 0.00 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.89 +0.03 48 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.14 +0.04 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.43 +0.07 63 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.63 +0.03 0 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 0.06 +0.01 32 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 31 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 44 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 +0.02 32 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 +0.01 32 0 258 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.01 31 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 +0.01 31 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.35 +0.02 32 0 129 0
29JUN26 5.50 P 0.45 0.45 0.45 0.48 +0.02 32 10 162 +10
29JUN26 5.75 P 0.00 0.00 0.00 0.64 +0.03 33 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.82 +0.03 33 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 1.02 +0.04 34 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 1.23 +0.04 35 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.46 +0.04 37 0 424 0
29JUN26 7.00 P 0.00 0.00 0.00 1.69 +0.04 38 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.92 +0.02 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 2.16 +0.02 40 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.40 +0.01 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.64 0.00 41 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.89 +0.01 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.14 +0.01 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.43 +0.05 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 +0.01 30 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 0.00 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 +0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 +0.01 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.35 +0.02 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.39 +0.01 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.44 +0.01 30 0 48 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 +0.02 30 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.73 +0.01 29 0 110 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 +0.02 28 0 334 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 +0.02 28 0 286 0
29SEP26 6.25 P 0.00 0.00 0.00 1.28 +0.01 27 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 0.00 26 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 -0.02 23 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.95 +0.02 25 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 0.00 0 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 +0.02 0 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 +0.01 0 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 0.00 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.62 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.86 0.00 0 0 0 0
30DEC26 4.20 P 0.17 0.17 0.17 0.19 0.00 30 5 5 +5
30DEC26 4.30 P 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 +0.01 30 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 +0.01 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 +0.01 30 0 64 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.01 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 +0.02 30 0 29 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 +0.02 30 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 +0.01 29 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 +0.02 29 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 +0.02 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 +0.02 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 +0.01 29 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 +0.02 28 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.56 +0.04 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.77 +0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.97 0.00 26 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 2.20 -0.02 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.43 -0.01 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.91 0.00 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
TOTAL PUT 211 17,863 +192
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$ 99.25
26FEB26 48.00 C 0.00 0.00 0.00 51.32 -0.36 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 50.33 -0.35 97 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 49.33 -0.35 91 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 46.83 -1.07 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 44.34 -0.93 83 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 41.84 -0.36 68 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 39.35 -1.00 74 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 37.46 -0.19 128 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 34.52 -0.21 93 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 31.91 -0.36 72 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 30.08 -0.09 105 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 27.04 -0.38 72 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 24.67 -0.42 72 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 21.90 -0.42 45 0 99 0
26FEB26 80.00 C 21.60 21.60 21.60 19.61 -0.27 55 2 94 -2
26FEB26 82.50 C 0.00 0.00 0.00 17.41 -0.38 59 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 15.42 -0.39 63 0 1,009 0
26FEB26 87.50 C 13.55 13.55 13.55 14.07 +0.13 74 1 92 0
26FEB26 90.00 C 0.00 0.00 0.00 12.54 -0.08 77 0 100 0
26FEB26 92.50 C 0.00 0.00 0.00 10.52 -0.07 72 0 69 0
26FEB26 95.00 C 0.00 0.00 0.00 9.29 +0.17 75 0 63 0
26FEB26 97.50 C 0.00 0.00 0.00 7.44 -0.36 70 0 18 0
26FEB26 100.00 C 5.72 7.70 5.72 6.28 -0.51 70 27 119 +6
26FEB26 102.50 C 4.84 6.44 4.84 5.25 -0.48 71 38 101 +3
26FEB26 105.00 C 4.05 5.50 3.97 4.36 -0.30 71 37 62 -2
26FEB26 107.50 C 3.60 4.60 3.40 3.59 -0.31 71 8 73 0
26FEB26 110.00 C 3.10 3.80 2.80 2.93 -0.41 71 60 169 -6
26FEB26 112.50 C 2.90 3.32 2.76 2.47 -0.30 73 10 36 +3
26FEB26 115.00 C 2.00 2.75 2.00 2.04 -0.21 73 5 69 -2
26FEB26 117.50 C 2.08 2.08 2.08 1.63 -0.19 73 15 56 +14
26FEB26 120.00 C 1.46 1.82 1.09 1.30 -0.16 73 11 100 +2
26FEB26 122.50 C 1.20 1.20 1.20 1.03 -0.14 73 1 55 0
26FEB26 125.00 C 1.03 1.38 0.99 0.81 -0.12 73 20 35 +9
26FEB26 127.50 C 0.73 0.73 0.73 0.63 -0.10 73 2 58 -2
26FEB26 130.00 C 0.50 0.99 0.50 0.49 -0.09 73 13 66 +1
26FEB26 132.50 C 0.60 0.80 0.60 0.38 -0.07 73 2 95 -1
26FEB26 135.00 C 0.65 0.65 0.65 0.29 -0.06 73 6 45 +6
26FEB26 137.50 C 0.45 0.45 0.45 0.22 -0.05 72 3 47 0
26FEB26 140.00 C 0.00 0.00 0.00 0.17 -0.04 73 0 5 0
26FEB26 142.50 C 0.30 0.30 0.30 0.13 -0.03 73 10 20 +10
26FEB26 145.00 C 0.35 0.36 0.28 0.10 -0.03 73 7 81 -4
30MAR26 18.50 C 0.00 0.00 0.00 81.06 -0.12 216 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 80.33 -0.35 135 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 80.20 +0.08 225 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 79.33 -0.35 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 78.94 +0.25 235 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 78.09 +0.40 238 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 76.34 -0.77 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 75.89 +0.12 211 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 75.01 -0.02 213 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 74.14 +0.40 214 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 73.13 +0.42 208 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 71.36 -0.35 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 71.22 +0.57 201 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 69.95 +0.23 181 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 68.66 -0.07 156 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 68.04 +0.36 177 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 66.88 -0.08 163 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 65.98 -0.07 164 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 64.85 +0.24 153 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 64.10 +0.35 162 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 62.55 -0.78 121 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 61.92 +0.16 145 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 60.41 -0.35 77 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 59.41 -0.22 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 58.95 +0.03 135 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 58.06 +0.29 137 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 56.42 -0.36 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 55.43 -0.35 67 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 54.77 -0.46 112 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 54.45 +0.48 137 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 53.36 +0.43 130 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 52.50 +0.69 131 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 50.46 -0.36 66 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 50.30 +0.11 119 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.50 -0.40 101 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.34 -0.94 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 42.55 +0.10 90 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.65 -0.83 66 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 38.08 +0.20 91 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 34.56 -0.62 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.25 -0.73 56 0 51 0
30MAR26 70.00 C 28.87 28.87 28.87 30.08 -0.28 61 2 66 0
30MAR26 72.50 C 0.00 0.00 0.00 27.57 -0.53 56 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 26.13 +0.10 69 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 23.18 -1.09 56 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 21.27 -1.65 59 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 19.45 -0.49 60 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 17.73 -0.49 61 0 33 0
30MAR26 87.50 C 0.00 0.00 0.00 16.11 -0.49 62 0 67 0
30MAR26 90.00 C 0.00 0.00 0.00 14.58 -0.50 63 0 44 0
30MAR26 92.50 C 0.00 0.00 0.00 13.16 -0.50 63 0 31 0
30MAR26 95.00 C 11.50 11.50 11.50 12.08 -0.37 65 1 84 0
30MAR26 97.50 C 10.39 11.62 10.39 10.69 -0.51 64 22 5 -14
30MAR26 100.00 C 11.06 11.20 9.81 9.66 -0.44 65 9 54 +6
30MAR26 102.50 C 10.10 10.10 9.50 8.86 -0.26 67 6 107 +3
30MAR26 105.00 C 8.97 8.97 8.84 8.01 -0.30 68 2 141 -1
30MAR26 107.50 C 7.13 8.17 7.13 7.10 -0.45 68 8 38 -1
30MAR26 110.00 C 6.45 6.45 6.45 6.29 -0.45 68 9 112 +8
30MAR26 112.50 C 0.00 0.00 0.00 5.55 -0.43 67 0 46 0
30MAR26 115.00 C 5.90 5.99 5.90 4.89 -0.41 67 2 56 +1
30MAR26 117.50 C 0.00 0.00 0.00 4.30 -0.39 67 0 31 0
30MAR26 120.00 C 5.00 5.00 5.00 3.77 -0.37 67 10 132 +10
30MAR26 122.50 C 0.00 0.00 0.00 3.30 -0.35 67 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 2.89 -0.32 67 0 33 0
30MAR26 127.50 C 0.00 0.00 0.00 2.52 -0.30 67 0 24 0
30MAR26 130.00 C 3.60 3.60 3.60 2.19 -0.28 67 1 69 0
30MAR26 132.50 C 0.00 0.00 0.00 1.91 -0.25 67 0 85 0
30MAR26 135.00 C 0.00 0.00 0.00 1.66 -0.23 67 0 0 0
30MAR26 137.50 C 2.28 2.28 2.28 1.44 -0.21 67 4 14 +4
30MAR26 140.00 C 0.00 0.00 0.00 1.24 -0.20 67 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.04 -0.22 66 0 0 0
30MAR26 145.00 C 2.00 2.00 2.00 0.93 -0.16 67 1 24 0
29APR26 52.50 C 0.00 0.00 0.00 47.50 -0.40 77 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 44.43 -0.85 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 42.55 +0.05 68 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 39.65 -0.83 40 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 38.08 -0.79 70 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 35.43 +0.25 62 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 33.63 -0.21 68 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 30.89 -1.28 60 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 28.64 -0.14 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 26.53 -0.35 57 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 24.70 -0.40 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 22.95 -0.34 60 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 22.11 -0.06 67 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 20.00 -0.62 64 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 18.20 -0.90 62 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 16.79 -0.84 63 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 15.46 -0.31 63 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 15.00 +0.33 68 0 34 0
29APR26 97.50 C 12.58 12.58 12.58 13.09 -0.36 64 11 56 +11
29APR26 100.00 C 0.00 0.00 0.00 12.07 -0.34 64 0 26 0
29APR26 102.50 C 10.71 11.91 10.71 11.18 -0.27 65 28 37 +15
29APR26 105.00 C 0.00 0.00 0.00 10.32 -0.25 66 0 20 0
29APR26 107.50 C 10.60 10.60 10.60 9.52 -0.28 66 1 65 0
29APR26 110.00 C 0.00 0.00 0.00 8.74 -0.31 67 0 39 0
29APR26 112.50 C 0.00 0.00 0.00 8.04 -0.25 67 0 18 0
29APR26 115.00 C 7.30 7.30 7.30 7.32 -0.23 67 15 98 +9
29APR26 117.50 C 0.00 0.00 0.00 6.65 -0.22 67 0 21 0
29APR26 120.00 C 6.50 6.50 6.50 6.04 -0.21 67 1 44 0
29APR26 122.50 C 0.00 0.00 0.00 5.48 -0.20 67 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 4.96 -0.19 67 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 4.49 -0.18 67 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 4.07 -0.16 67 0 9 0
29APR26 132.50 C 0.00 0.00 0.00 3.68 -0.15 66 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 3.32 -0.15 66 0 2 0
29APR26 137.50 C 0.00 0.00 0.00 3.00 -0.14 66 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 2.63 -0.13 66 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 2.37 -0.12 66 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 2.14 -0.18 66 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 28.33 -0.08 63 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 26.11 -0.33 60 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 24.88 -0.22 64 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 23.03 -0.20 62 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.41 -0.33 62 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.08 -0.23 63 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.78 -0.18 63 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.38 -0.30 63 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.18 -0.30 63 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.21 -0.20 64 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 14.15 -0.38 64 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 13.25 -0.35 65 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 12.37 -0.37 65 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 11.59 -0.36 66 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 10.85 -0.38 67 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 10.18 -0.25 67 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 9.43 -0.23 67 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 8.72 -0.23 67 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 8.06 -0.22 67 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 7.45 -0.21 67 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.88 -0.20 67 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 6.35 -0.19 67 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 5.86 -0.19 67 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 5.41 -0.17 67 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 4.99 -0.16 67 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 4.60 -0.16 66 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 4.24 -0.15 66 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 78.94 +0.08 135 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 78.09 -0.35 138 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 76.62 -0.60 103 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 76.05 +0.18 127 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 75.01 -0.52 121 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 74.14 +0.25 123 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 73.13 +0.23 119 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 71.39 -0.53 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 71.22 +0.40 115 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 69.95 +0.01 101 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 69.79 +1.06 125 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 68.61 +0.83 117 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 67.88 +0.89 120 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 66.89 +0.84 117 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 65.56 +0.93 106 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 64.10 +0.05 90 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 62.64 -0.69 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 62.13 +0.03 86 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 60.74 -0.02 62 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 60.73 +0.72 96 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 58.95 -0.31 72 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 58.56 +0.26 88 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 56.95 -0.32 67 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 56.56 -0.59 83 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 54.96 -0.66 63 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 54.45 -0.67 76 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 53.36 +0.34 72 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 52.50 -0.09 73 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 51.95 +0.28 79 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 50.30 +0.11 65 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.89 -0.08 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.52 -0.57 60 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 43.12 -0.46 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.65 -0.96 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 38.49 -0.76 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 36.56 -0.85 57 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 34.94 -0.51 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 32.50 -0.34 57 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 30.73 -0.40 58 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 29.03 -0.34 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.40 -0.33 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 26.00 -0.17 61 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 24.34 -0.33 61 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 22.95 -0.94 62 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 21.98 +0.02 64 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 20.73 +0.13 64 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 19.19 -0.16 63 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 17.88 -0.42 62 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.89 -0.46 63 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 16.06 -0.25 64 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 15.16 -0.24 65 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.31 -0.37 65 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 13.53 -0.36 66 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 12.79 -0.35 66 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 12.05 -0.26 66 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 11.27 -0.25 66 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 10.54 -0.24 66 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 9.86 -0.23 66 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 9.21 -0.23 66 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 8.61 -0.22 66 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 8.04 -0.22 66 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.51 -0.21 66 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 7.02 -0.20 66 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.56 -0.18 66 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 6.12 -0.18 66 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.71 -0.18 66 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 5.34 -0.16 66 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.98 -0.16 66 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 4.65 -0.15 66 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.34 -0.01 66 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.93 -0.14 65 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 3.67 -0.13 65 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 3.42 -0.13 65 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 3.20 -0.11 65 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 2.98 -0.12 65 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 2.78 -0.11 65 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 2.60 -0.10 65 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 2.43 -0.09 65 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 2.26 -0.10 65 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.11 -0.09 65 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 1.97 -0.09 65 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.84 -0.08 65 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 1.72 -0.08 65 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.60 -0.08 65 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.50 -0.07 65 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.40 -0.07 65 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 1.31 -0.06 65 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.22 -0.06 65 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.14 -0.06 65 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.07 -0.05 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 63.21 -0.52 64 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 62.76 +0.33 75 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 62.02 +0.18 78 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 60.73 -0.16 71 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 59.34 -0.20 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 58.75 -0.18 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 57.70 -0.02 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 56.78 -0.58 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 55.73 -0.66 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 54.69 -0.82 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 54.14 -0.43 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 53.00 -0.75 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 52.34 -0.48 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 51.46 -0.03 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.00 -0.75 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.16 -0.59 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.46 +0.15 64 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 43.57 +0.17 64 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 40.96 -0.87 59 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 39.16 -0.17 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.43 -0.71 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.98 -0.78 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.39 +0.05 62 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 32.81 -0.52 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.30 -0.09 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 29.89 +0.04 62 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 28.52 -0.47 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 27.37 -0.24 63 0 4 0
29SEP26 87.50 C 0.00 0.00 0.00 26.08 -0.05 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.98 -0.22 64 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 23.91 0.00 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.79 -0.48 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.80 -0.62 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.56 -0.39 64 0 12 0
29SEP26 102.50 C 0.00 0.00 0.00 19.70 -0.39 64 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.89 -0.40 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 18.14 -0.38 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.56 -0.24 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.82 -0.30 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.03 -0.41 66 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 15.28 -0.40 66 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 14.56 -0.40 66 0 4 0
29SEP26 122.50 C 0.00 0.00 0.00 13.87 -0.39 66 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 13.22 -0.39 65 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 12.60 -0.38 65 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 12.01 -0.37 65 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 11.44 -0.37 65 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 10.91 -0.35 65 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 10.40 -0.35 65 0 124 0
29SEP26 140.00 C 0.00 0.00 0.00 9.91 -0.34 65 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.45 -0.33 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.01 -0.32 65 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 8.59 -0.32 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.19 -0.31 65 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 7.81 -0.30 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 7.45 -0.29 65 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.10 -0.29 65 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 6.78 -0.28 65 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.46 -0.28 65 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.17 -0.27 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 5.88 -0.27 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.62 -0.25 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 5.36 -0.25 65 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 5.12 -0.24 65 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 4.88 -0.24 65 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.66 -0.23 65 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 4.45 -0.23 65 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 4.25 -0.22 65 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.06 -0.21 65 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.88 -0.20 65 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 3.70 -0.21 65 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 3.54 -0.20 65 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.38 -0.19 65 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 3.23 -0.19 65 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 54.72 -0.14 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 53.88 -0.16 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.04 -0.18 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.93 -0.27 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.97 -0.29 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.08 -0.35 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.13 -0.19 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.35 -0.25 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.53 -0.42 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.89 -0.35 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.55 -0.53 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.83 -0.49 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.22 -0.53 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.91 -0.72 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.57 -0.51 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.56 -0.42 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.36 -0.39 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.02 -0.60 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.14 -0.48 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.96 -0.68 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.16 -0.47 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.10 -0.52 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.40 -0.31 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.59 -0.44 64 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 22.77 -0.38 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 22.02 -0.53 65 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.31 -0.37 65 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 20.63 -0.37 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.98 -0.37 66 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.32 -0.45 66 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.59 -0.45 66 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 17.90 -0.44 66 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 17.23 -0.44 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.59 -0.44 66 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 15.97 -0.44 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.38 -0.43 65 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 14.81 -0.43 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.27 -0.42 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.75 -0.41 65 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.24 -0.41 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.76 -0.40 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.30 -0.39 65 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.85 -0.39 65 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.42 -0.38 65 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 11.01 -0.38 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.62 -0.37 65 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 10.24 -0.36 65 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 9.87 -0.36 65 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 9.52 -0.35 65 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 9.19 -0.34 65 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.86 -0.34 65 0 0 0
TOTAL CALL 411 8,433 +86
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 38 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 0.00 76 0 172 0
26FEB26 65.00 P 0.20 0.20 0.20 0.03 -0.01 73 1 158 0
26FEB26 67.50 P 0.28 0.28 0.28 0.06 -0.01 73 10 55 -10
26FEB26 70.00 P 0.00 0.00 0.00 0.11 -0.01 73 0 51 0
26FEB26 72.50 P 0.00 0.00 0.00 0.18 -0.02 72 0 43 0
26FEB26 75.00 P 0.48 0.49 0.48 0.31 -0.02 73 3 39 -1
26FEB26 77.50 P 0.68 0.68 0.64 0.49 -0.03 73 2 59 -1
26FEB26 80.00 P 1.20 1.20 0.76 0.75 -0.04 73 12 120 -1
26FEB26 82.50 P 1.14 1.14 1.14 1.11 -0.04 73 1 42 0
26FEB26 85.00 P 1.86 1.86 1.30 1.57 -0.05 73 4 74 -1
26FEB26 87.50 P 2.66 2.66 1.84 2.16 0.00 73 10 64 -3
26FEB26 90.00 P 3.27 3.27 2.60 2.85 +0.02 73 17 147 -1
26FEB26 92.50 P 4.16 4.20 3.09 3.68 +0.01 73 5 53 +4
26FEB26 95.00 P 5.30 5.38 3.99 4.59 -0.13 72 14 120 -7
26FEB26 97.50 P 6.87 6.87 6.26 5.91 +0.25 74 2 62 +1
26FEB26 100.00 P 6.50 6.50 6.24 7.29 +0.19 75 11 227 -1
26FEB26 102.50 P 9.16 9.16 9.16 8.71 +0.13 75 6 54 +6
26FEB26 105.00 P 0.00 0.00 0.00 10.41 +0.19 76 0 23 0
26FEB26 107.50 P 0.00 0.00 0.00 12.03 +0.41 75 0 33 0
26FEB26 110.00 P 0.00 0.00 0.00 14.02 +0.90 77 0 41 0
26FEB26 112.50 P 0.00 0.00 0.00 15.21 -0.70 68 0 17 0
26FEB26 115.00 P 0.00 0.00 0.00 18.12 +0.21 80 0 47 0
26FEB26 117.50 P 0.00 0.00 0.00 20.27 +0.17 81 0 38 0
26FEB26 120.00 P 0.00 0.00 0.00 22.53 +0.68 84 0 29 0
26FEB26 122.50 P 0.00 0.00 0.00 24.83 +0.88 86 0 35 0
26FEB26 125.00 P 0.00 0.00 0.00 26.89 +0.93 83 0 9 0
26FEB26 127.50 P 0.00 0.00 0.00 28.62 -0.15 69 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 30.97 -0.42 67 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 34.47 +0.93 99 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 36.53 +0.91 93 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.30 +0.66 103 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.97 +0.47 82 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.29 +0.33 72 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.78 +1.18 115 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 151 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 148 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.01 -0.01 65 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 0.00 68 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.06 -0.01 67 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.10 -0.02 67 0 9 0
30MAR26 60.00 P 0.24 0.24 0.24 0.16 -0.03 67 1 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.25 -0.03 67 0 123 0
30MAR26 65.00 P 0.00 0.00 0.00 0.38 -0.05 67 0 104 0
30MAR26 67.50 P 0.00 0.00 0.00 0.54 -0.08 66 0 75 0
30MAR26 70.00 P 0.00 0.00 0.00 0.78 -0.08 67 0 662 0
30MAR26 72.50 P 0.00 0.00 0.00 1.08 -0.08 67 0 231 0
30MAR26 75.00 P 1.44 1.44 1.44 1.45 -0.11 67 1 75 0
30MAR26 77.50 P 2.38 2.38 2.38 1.89 -0.11 67 1 60 +1
30MAR26 80.00 P 2.77 2.77 2.50 2.44 -0.05 67 2 79 0
30MAR26 82.50 P 0.00 0.00 0.00 3.08 -0.01 67 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 3.80 -0.02 67 0 23 0
30MAR26 87.50 P 5.20 5.20 5.20 4.67 +0.04 67 2 69 +1
30MAR26 90.00 P 5.20 5.20 5.20 5.58 +0.16 67 2 101 0
30MAR26 92.50 P 7.15 7.15 7.15 6.68 +0.04 68 1 44 +1
30MAR26 95.00 P 8.56 8.56 8.56 7.82 -0.10 68 1 61 0
30MAR26 97.50 P 9.66 9.66 9.66 9.12 +0.01 68 9 40 +7
30MAR26 100.00 P 10.10 10.30 10.10 10.31 -0.19 67 7 35 -3
30MAR26 102.50 P 12.94 12.94 11.76 11.98 -0.08 69 5 28 +5
30MAR26 105.00 P 14.71 14.71 14.71 13.53 -0.10 69 15 21 +15
30MAR26 107.50 P 0.00 0.00 0.00 15.23 -0.10 69 0 8 0
30MAR26 110.00 P 0.00 0.00 0.00 16.94 -0.09 70 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 18.82 -0.06 70 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 20.70 -0.06 71 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 22.71 0.00 71 0 2 0
30MAR26 120.00 P 0.00 0.00 0.00 24.75 0.00 72 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.67 +0.25 71 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 29.02 +0.05 74 0 2 0
30MAR26 127.50 P 0.00 0.00 0.00 30.34 -0.81 67 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 33.48 +0.20 76 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 35.77 +0.11 77 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 38.09 +0.73 78 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 40.46 +0.17 80 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 42.84 +0.17 82 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 44.99 -0.06 81 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.30 +0.01 81 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.16 -0.01 66 0 19 0
29APR26 55.00 P 0.55 0.55 0.55 0.25 -0.01 66 1 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.37 -0.02 66 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.52 0.00 66 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.73 0.00 66 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.98 -0.01 66 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 1.28 -0.01 66 0 2 0
29APR26 70.00 P 1.73 1.73 1.73 1.67 -0.06 66 4 3 -3
29APR26 72.50 P 0.00 0.00 0.00 2.09 +0.02 66 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 2.60 -0.02 65 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 3.12 -0.06 65 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 3.82 +0.01 65 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 4.54 -0.03 65 0 142 0
29APR26 85.00 P 0.00 0.00 0.00 5.40 0.00 65 0 176 0
29APR26 87.50 P 0.00 0.00 0.00 6.34 -0.04 65 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 7.42 +0.05 65 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 8.61 +0.12 66 0 75 0
29APR26 95.00 P 9.00 9.00 9.00 9.87 +0.10 66 1 16 +1
29APR26 97.50 P 0.00 0.00 0.00 11.23 +0.10 66 0 6 0
29APR26 100.00 P 13.41 13.41 13.41 12.70 +0.11 67 11 29 -11
29APR26 102.50 P 0.00 0.00 0.00 14.19 +0.11 67 0 20 0
29APR26 105.00 P 0.00 0.00 0.00 15.89 +0.19 68 0 1 0
29APR26 107.50 P 18.47 18.47 18.47 17.58 +0.18 68 14 15 0
29APR26 110.00 P 0.00 0.00 0.00 19.30 +0.65 69 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.97 +0.06 69 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.92 +0.75 69 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 24.82 +0.14 70 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 26.74 +0.16 70 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 28.79 +0.46 71 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 30.85 +0.18 71 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 32.91 +0.18 72 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 35.10 +0.22 73 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 37.29 +0.21 73 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 39.32 +0.05 73 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 41.26 -0.25 71 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 44.05 +0.24 76 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 46.18 +0.07 76 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 48.00 -0.42 72 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 3.70 +0.02 65 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 4.41 +0.02 65 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 5.14 +0.01 65 0 3 0
28MAY26 82.50 P 0.00 0.00 0.00 6.02 +0.02 65 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 6.92 +0.02 65 0 17 0
28MAY26 87.50 P 0.00 0.00 0.00 7.94 0.00 65 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 9.10 +0.02 65 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 10.28 -0.01 65 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 11.71 +0.12 66 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.09 +0.10 66 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.61 +0.16 67 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.11 +0.09 67 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.73 +0.08 67 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.51 +0.13 68 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 21.25 +0.12 69 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.99 +0.12 69 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.75 +0.13 69 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.64 +0.13 69 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.57 +0.15 70 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 30.49 +0.15 70 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 32.50 +0.18 71 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 34.57 +0.18 71 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.09 -0.37 68 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 38.73 +0.24 72 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 40.91 +0.22 72 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 43.11 +0.22 73 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 45.31 +0.21 73 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 85 0
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 0.00 64 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 65 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 65 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 0.00 66 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 0.00 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 0.00 65 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 0.00 65 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 0.00 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 -0.01 65 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.18 0.00 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 0.00 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.25 0.00 65 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 -0.01 65 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.33 -0.01 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.39 0.00 65 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.45 0.00 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.51 -0.01 65 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.70 0.00 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.95 -0.01 65 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 1.21 -0.01 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.54 0.00 65 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.95 0.00 65 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.39 +0.07 65 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 2.92 0.00 65 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.50 0.00 65 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 4.02 0.00 64 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 4.75 +0.01 64 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 5.47 0.00 64 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 6.37 +0.02 64 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 7.27 +0.02 64 0 45 0
29JUN26 85.00 P 0.00 0.00 0.00 8.22 +0.03 64 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 9.32 -0.06 64 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 10.45 -0.05 64 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 11.78 0.00 64 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.12 -0.01 64 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 14.55 -0.03 65 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 16.07 +0.01 65 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 17.65 +0.01 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.30 +0.02 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.00 +0.01 67 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.72 -0.04 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.62 +0.18 68 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.38 +0.11 68 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.18 +0.29 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.11 +0.14 69 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 32.04 +0.14 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.97 +0.14 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.95 +0.17 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 38.03 +0.17 70 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 40.11 +0.17 70 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 42.20 +0.17 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 44.30 +0.18 71 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.50 +0.21 71 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 48.71 +0.21 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 50.80 +0.16 72 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 53.15 +0.21 73 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 55.40 +0.51 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 57.72 +0.45 74 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.82 +0.02 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.36 +0.43 76 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 64.69 +0.83 76 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 66.82 +0.24 76 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 69.44 +0.40 78 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 71.37 -0.20 76 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.49 -0.02 75 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.93 +0.09 76 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.28 -0.21 76 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.63 +0.05 77 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.91 +0.13 76 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.46 +0.15 78 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.82 +0.15 78 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 89.98 -0.01 76 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 92.36 +0.13 77 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 94.87 +0.22 78 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 97.38 +0.34 79 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 99.78 +0.38 79 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 101.89 +0.25 77 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.31 -0.01 64 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.36 -0.01 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.40 -0.02 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.47 -0.02 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.54 -0.02 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.61 -0.02 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.68 -0.04 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.77 -0.03 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.87 -0.03 64 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.97 -0.03 64 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.07 -0.03 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.17 -0.04 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.31 -0.04 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.45 -0.04 64 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.80 -0.04 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.24 -0.05 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.71 -0.05 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.14 -0.06 64 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.74 -0.06 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.34 -0.07 63 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 5.07 -0.07 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.83 -0.08 63 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 6.60 -0.07 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.53 -0.08 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.47 -0.08 63 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.41 -0.08 63 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 10.50 -0.07 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.62 -0.08 63 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 12.81 -0.03 63 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.12 +0.02 63 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 15.50 +0.02 64 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.94 +0.02 64 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 18.45 +0.05 64 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 20.02 +0.04 65 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 21.65 +0.06 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.37 +0.08 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.06 +0.02 66 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 26.90 +0.07 67 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 28.68 +0.07 67 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 30.47 +0.06 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.15 -0.15 67 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 33.92 -0.18 67 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 35.65 -0.25 67 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 37.84 0.00 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.81 +0.01 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.77 0.00 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 43.74 0.00 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.71 0.00 69 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 47.80 +0.05 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 49.89 +0.03 69 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.02 +0.05 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.13 +0.04 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.25 +0.04 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.38 +0.05 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.60 +0.10 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.83 +0.09 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.93 -0.05 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 67.31 +0.09 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.56 +0.10 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.79 +0.08 72 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.89 -0.08 72 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.10 -0.18 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.76 +0.14 74 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 80.81 -0.15 73 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 83.08 -0.22 74 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 85.36 -0.28 74 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 87.64 -0.37 74 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 89.97 -0.38 74 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 92.51 -0.14 75 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 94.91 -0.03 76 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 97.23 -0.04 76 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 99.55 +0.13 76 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 101.89 +0.14 76 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 104.23 +0.36 76 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.15 -0.06 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.35 -0.06 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.55 -0.06 64 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 3.04 -0.07 64 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.51 -0.13 64 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 4.13 -0.08 63 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.76 -0.08 63 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.51 -0.09 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.30 -0.09 63 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.09 -0.10 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.98 -0.10 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.95 -0.10 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.92 -0.11 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.90 -0.11 63 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.05 -0.11 63 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.21 -0.12 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.38 -0.11 63 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 15.60 -0.10 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.97 -0.09 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 18.39 -0.10 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.87 -0.06 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.41 -0.05 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.00 0.00 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.63 -0.04 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 26.31 -0.01 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 28.04 +0.01 65 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 29.82 -0.25 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.66 -0.33 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.49 -0.33 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 35.20 -0.41 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.11 -0.34 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 39.14 -0.20 67 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 40.92 -0.25 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.89 -0.13 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.87 -0.13 68 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 46.87 -0.11 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.90 -0.07 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.92 -0.05 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.92 -0.04 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.92 -0.05 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.01 0.00 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 59.14 0.00 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.28 0.00 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 63.41 0.00 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.55 0.00 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.70 +0.01 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.85 +0.01 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.02 +0.02 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.24 +0.02 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.43 -0.04 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.65 -0.08 71 0 0 0
TOTAL PUT 176 8,549 -1
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$ 8.06
26FEB26 5.75 C 0.00 0.00 0.00 2.32 -0.19 54 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.07 -0.19 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.82 -0.19 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.57 -0.19 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.33 -0.19 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.10 -0.18 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.88 -0.18 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.68 -0.19 43 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.51 -0.15 43 0 34 0
26FEB26 8.00 C 0.00 0.00 0.00 0.37 -0.12 44 0 51 0
26FEB26 8.25 C 0.28 0.29 0.26 0.26 -0.10 44 22 116 +8
26FEB26 8.50 C 0.20 0.20 0.18 0.17 -0.09 44 6 88 0
26FEB26 8.75 C 0.14 0.14 0.14 0.11 -0.06 44 4 122 0
26FEB26 9.00 C 0.08 0.08 0.08 0.07 -0.04 44 6 300 +6
26FEB26 9.25 C 0.04 0.05 0.04 0.04 -0.03 44 31 44 +20
26FEB26 9.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 177 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 23 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 38 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 108 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.35 -0.19 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.11 -0.19 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.88 -0.19 48 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.66 -0.18 48 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.46 -0.17 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.26 -0.17 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.08 -0.16 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.92 -0.15 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.75 -0.15 47 0 0 0
30MAR26 8.00 C 0.63 0.63 0.63 0.64 -0.11 49 6 17 +5
30MAR26 8.25 C 0.00 0.00 0.00 0.53 -0.11 49 0 5 0
30MAR26 8.50 C 0.47 0.47 0.47 0.43 -0.10 49 5 24 0
30MAR26 8.75 C 0.00 0.00 0.00 0.35 -0.09 49 0 17 0
30MAR26 9.00 C 0.31 0.31 0.31 0.28 -0.08 49 9 46 +5
30MAR26 9.25 C 0.00 0.00 0.00 0.23 -0.07 50 0 21 0
30MAR26 9.50 C 0.21 0.21 0.21 0.18 -0.06 49 15 45 +15
30MAR26 9.75 C 0.00 0.00 0.00 0.14 -0.05 49 0 21 0
30MAR26 10.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 63 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.03 50 0 55 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 74 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 41 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 2.39 -0.18 47 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.16 -0.18 46 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.94 -0.18 46 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.74 -0.17 47 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.54 -0.17 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.36 -0.16 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.19 -0.15 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.04 -0.14 47 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.87 -0.14 45 0 17 0
29APR26 8.00 C 0.83 0.83 0.83 0.77 -0.11 47 5 18 +5
29APR26 8.25 C 0.72 0.72 0.72 0.66 -0.11 47 5 300 0
29APR26 8.50 C 0.00 0.00 0.00 0.57 -0.10 47 0 406 0
29APR26 8.75 C 0.51 0.51 0.49 0.48 -0.10 47 2 467 +1
29APR26 9.00 C 0.00 0.00 0.00 0.41 -0.08 48 0 86 0
29APR26 9.25 C 0.00 0.00 0.00 0.34 -0.08 47 0 150 0
29APR26 9.50 C 0.00 0.00 0.00 0.28 -0.07 47 0 85 0
29APR26 9.75 C 0.00 0.00 0.00 0.23 -0.06 47 0 45 0
29APR26 10.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.13 -0.04 47 0 65 0
29APR26 11.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 62 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.43 -0.18 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.21 -0.18 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.01 -0.17 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.81 -0.17 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.63 -0.16 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.45 -0.16 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.29 -0.15 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.14 -0.14 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.00 -0.13 46 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 0.89 -0.12 46 0 650 0
28MAY26 8.25 C 0.00 0.00 0.00 0.78 -0.11 47 0 500 0
28MAY26 8.50 C 0.00 0.00 0.00 0.69 -0.10 47 0 2 0
28MAY26 8.75 C 0.00 0.00 0.00 0.60 -0.10 47 0 38 0
28MAY26 9.00 C 0.00 0.00 0.00 0.52 -0.09 47 0 36 0
28MAY26 9.25 C 0.00 0.00 0.00 0.45 -0.08 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.38 -0.08 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.33 -0.07 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.28 -0.06 47 0 1 0
28MAY26 10.50 C 0.00 0.00 0.00 0.20 -0.05 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.14 -0.04 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.10 -0.03 46 0 6 0
29JUN26 5.75 C 0.00 0.00 0.00 2.49 -0.18 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.28 -0.18 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.08 -0.18 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.90 -0.16 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.72 -0.16 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.55 -0.16 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.40 -0.15 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.26 -0.14 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.16 -0.10 48 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.01 -0.11 47 0 300 0
29JUN26 8.25 C 0.97 0.97 0.97 0.91 -0.11 47 1 303 +1
29JUN26 8.50 C 0.00 0.00 0.00 0.81 -0.11 47 0 35 0
29JUN26 8.75 C 0.00 0.00 0.00 0.73 -0.10 48 0 1 0
29JUN26 9.00 C 0.67 0.67 0.67 0.64 -0.10 47 4 87 -4
29JUN26 9.25 C 0.00 0.00 0.00 0.57 -0.09 47 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.50 -0.09 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.44 -0.08 47 0 35 0
29JUN26 10.00 C 0.00 0.00 0.00 0.38 -0.08 47 0 120 0
29JUN26 10.50 C 0.00 0.00 0.00 0.29 -0.07 47 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.22 -0.05 47 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 -0.05 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.66 -0.17 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.47 -0.18 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.30 -0.17 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.13 -0.17 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.97 -0.16 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.82 -0.16 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.68 -0.16 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.55 -0.15 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.43 -0.14 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.32 -0.13 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.22 -0.13 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.12 -0.12 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.03 -0.12 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.95 -0.11 48 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 0.88 -0.10 48 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.80 -0.11 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.73 -0.11 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 -0.10 48 0 130 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 -0.09 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.47 -0.07 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 -0.07 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 -0.07 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 -0.05 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 -0.05 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.81 -0.17 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.64 -0.17 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.48 -0.16 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.32 -0.16 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.18 -0.15 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.04 -0.15 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.91 -0.14 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.78 -0.14 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.67 -0.13 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.54 -0.15 47 0 0 0
30DEC26 8.25 C 1.46 1.46 1.46 1.46 -0.13 48 150 150 +150
30DEC26 8.50 C 0.00 0.00 0.00 1.36 -0.13 48 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.27 -0.13 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.19 -0.13 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.13 -0.09 48 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.05 -0.11 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.98 -0.11 48 0 0 0
30DEC26 10.00 C 1.04 1.04 1.04 0.91 -0.10 48 33 99 +33
30DEC26 10.50 C 0.00 0.00 0.00 0.79 -0.09 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 -0.08 48 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 -0.08 48 0 231 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 -0.06 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 -0.06 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.05 48 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
TOTAL CALL 304 6,467 +245
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 43 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 0.00 44 0 67 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 +0.01 43 0 26 0
26FEB26 7.50 P 0.00 0.00 0.00 0.12 +0.03 45 0 206 0
26FEB26 7.75 P 0.20 0.20 0.17 0.19 +0.04 44 8 178 +4
26FEB26 8.00 P 0.29 0.29 0.29 0.29 +0.06 43 1 98 0
26FEB26 8.25 P 0.00 0.00 0.00 0.42 +0.07 42 0 134 0
26FEB26 8.50 P 0.00 0.00 0.00 0.61 +0.11 45 0 131 0
26FEB26 8.75 P 0.00 0.00 0.00 0.78 +0.10 43 0 50 0
26FEB26 9.00 P 0.95 1.09 0.95 0.99 +0.14 42 4 51 0
26FEB26 9.25 P 0.00 0.00 0.00 1.22 +0.16 44 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 1.45 +0.17 42 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 1.69 +0.17 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.94 +0.18 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.44 +0.19 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.94 +0.19 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.44 +0.19 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.94 +0.19 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.44 +0.19 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.94 +0.19 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.44 +0.19 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 7 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 6 0
30MAR26 6.75 P 0.00 0.00 0.00 0.12 +0.02 49 0 18 0
30MAR26 7.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 22 0
30MAR26 7.25 P 0.23 0.23 0.23 0.23 +0.03 47 1 101 +1
30MAR26 7.50 P 0.32 0.32 0.32 0.33 +0.05 49 2 122 -2
30MAR26 7.75 P 0.40 0.41 0.40 0.43 +0.06 49 30 67 +30
30MAR26 8.00 P 0.51 0.51 0.51 0.55 +0.08 49 8 130 +1
30MAR26 8.25 P 0.00 0.00 0.00 0.69 +0.08 49 0 26 0
30MAR26 8.50 P 0.84 0.84 0.84 0.85 +0.10 50 9 24 +9
30MAR26 8.75 P 1.02 1.02 1.02 1.02 +0.11 50 1 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.18 +0.13 48 0 48 0
30MAR26 9.25 P 0.00 0.00 0.00 1.38 +0.09 49 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.58 +0.09 48 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.80 +0.15 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.02 +0.15 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.48 +0.17 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.95 +0.17 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.44 +0.18 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.94 +0.19 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.44 +0.19 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.94 +0.19 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.44 +0.19 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 67 0
29APR26 6.25 P 0.00 0.00 0.00 0.10 +0.01 47 0 42 0
29APR26 6.50 P 0.13 0.13 0.13 0.14 +0.02 47 150 150 +150
29APR26 6.75 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.25 +0.03 46 0 142 0
29APR26 7.25 P 0.33 0.33 0.33 0.33 +0.04 46 1 31 +1
29APR26 7.50 P 0.40 0.40 0.40 0.42 +0.05 46 1 167 +1
29APR26 7.75 P 0.00 0.00 0.00 0.52 +0.05 45 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.66 +0.05 47 0 306 0
29APR26 8.25 P 0.00 0.00 0.00 0.79 +0.07 46 0 81 0
29APR26 8.50 P 0.00 0.00 0.00 0.95 +0.08 47 0 415 0
29APR26 8.75 P 0.00 0.00 0.00 1.11 +0.09 47 0 400 0
29APR26 9.00 P 0.00 0.00 0.00 1.29 +0.08 47 0 98 0
29APR26 9.25 P 0.00 0.00 0.00 1.47 +0.07 47 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.67 +0.13 47 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.87 +0.13 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.08 +0.14 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.52 +0.15 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.98 +0.16 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.46 +0.18 47 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.95 +0.19 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.44 +0.19 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.94 +0.19 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.44 +0.19 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
28MAY26 6.50 P 0.20 0.20 0.20 0.19 +0.01 45 15 16 +15
28MAY26 6.75 P 0.00 0.00 0.00 0.25 +0.03 45 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.32 +0.03 45 0 9 0
28MAY26 7.25 P 0.00 0.00 0.00 0.41 +0.04 45 0 0 0
28MAY26 7.50 P 0.53 0.53 0.53 0.51 +0.05 45 1 1 +1
28MAY26 7.75 P 0.00 0.00 0.00 0.63 +0.07 46 0 250 0
28MAY26 8.00 P 0.00 0.00 0.00 0.76 +0.07 46 0 750 0
28MAY26 8.25 P 0.00 0.00 0.00 0.89 +0.07 46 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.05 +0.07 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.21 +0.08 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.38 +0.10 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.56 +0.11 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.75 +0.12 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.94 +0.12 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.15 +0.13 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.57 +0.14 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.02 +0.15 46 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.48 +0.16 45 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.26 +0.03 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.41 +0.03 46 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.51 +0.04 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.61 +0.05 46 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 +0.06 46 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 +0.06 46 0 357 0
29JUN26 8.25 P 0.00 0.00 0.00 0.99 +0.06 46 0 300 0
29JUN26 8.50 P 0.00 0.00 0.00 1.15 +0.08 46 0 153 0
29JUN26 8.75 P 0.00 0.00 0.00 1.31 +0.07 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.49 +0.09 47 0 165 0
29JUN26 9.25 P 0.00 0.00 0.00 1.66 +0.11 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.84 +0.11 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.03 +0.12 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.23 +0.12 46 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.64 +0.13 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.08 +0.15 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.53 +0.16 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.99 +0.16 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.47 +0.17 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.95 +0.18 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.44 +0.18 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 +0.02 47 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 +0.02 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.53 +0.03 46 0 1 0
29SEP26 7.00 P 0.60 0.60 0.60 0.62 +0.03 46 1 23 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.73 +0.03 46 0 0 0
29SEP26 7.50 P 0.83 0.83 0.83 0.84 +0.03 46 1 3 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.96 +0.04 46 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 +0.05 46 0 184 0
29SEP26 8.25 P 1.23 1.23 1.23 1.25 +0.06 47 100 104 +100
29SEP26 8.50 P 0.00 0.00 0.00 1.40 +0.06 47 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 +0.07 47 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 +0.08 47 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.90 +0.08 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 +0.09 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 +0.09 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.47 +0.06 48 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.84 +0.11 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.25 +0.12 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.67 +0.12 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.11 +0.14 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.56 +0.14 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.02 +0.15 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.49 +0.16 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 +0.02 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.44 +0.02 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 +0.02 46 0 105 0
30DEC26 6.50 P 0.56 0.56 0.56 0.59 +0.03 46 10 10 +10
30DEC26 6.75 P 0.00 0.00 0.00 0.69 +0.04 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.79 +0.04 46 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 0.90 +0.04 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.03 +0.05 47 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 +0.06 47 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 +0.06 47 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.45 +0.07 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.60 +0.07 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 +0.08 47 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.08 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.09 +0.08 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 +0.08 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.44 +0.09 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.63 +0.10 47 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.00 +0.10 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.40 +0.11 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.81 +0.12 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.24 +0.14 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.67 +0.13 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.12 +0.15 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.57 +0.15 47 0 0 0
TOTAL PUT 344 8,385 +323
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 24.50 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.01 -0.01 22 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.51 -0.01 17 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.01 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.52 -0.01 14 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.02 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.52 -0.02 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.03 -0.01 6 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.53 -0.02 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.14 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.49 -0.02 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.03 -0.01 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 9 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 18 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.95 0.00 78 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.45 0.00 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.96 0.00 71 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.46 0.00 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.97 0.00 65 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.47 0.00 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.98 0.00 59 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.48 0.00 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.99 0.00 54 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.49 0.00 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.00 0.00 49 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.50 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.01 0.00 44 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.51 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.02 0.00 39 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.52 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.03 0.00 34 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.53 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.04 0.00 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.54 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.05 0.00 26 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.55 -0.01 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.06 0.00 22 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.56 -0.01 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.07 0.00 18 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.57 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.08 0.00 14 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.58 -0.01 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.09 0.00 10 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.59 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.10 0.00 6 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.61 0.00 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.25 -0.01 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.63 -0.01 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.08 0.00 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 24.56 -0.01 18 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.07 0.00 17 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.57 -0.01 15 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.08 0.00 14 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.58 -0.01 11 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.09 0.00 10 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.59 -0.01 8 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.10 0.00 6 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.61 -0.01 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.29 -0.03 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.76 -0.01 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.17 -0.01 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 0.00 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.48 0.00 38 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.99 0.00 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.49 0.00 35 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.00 0.00 36 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.50 -0.01 31 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.01 0.00 32 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.51 -0.01 28 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.02 0.00 29 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.52 -0.01 25 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.03 0.00 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.53 -0.01 22 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.04 0.00 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.54 -0.01 19 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.05 0.00 19 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.55 -0.01 16 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.06 0.00 16 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.56 -0.01 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.07 0.00 13 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.57 -0.01 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.08 0.00 11 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.58 -0.01 8 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.09 0.00 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.59 -0.01 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.10 0.00 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.65 0.00 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.58 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.25 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.52 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.19 0.00 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 0.00 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.99 0.00 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.49 0.00 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.00 0.00 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.50 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.01 0.00 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.51 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.02 0.00 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.52 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.03 0.00 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.53 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.04 0.00 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.54 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.05 0.00 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.55 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.06 0.00 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.56 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.07 0.00 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.57 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.08 0.00 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.58 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.09 0.00 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.64 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.37 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.32 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.57 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.21 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.24 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.63 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.29 0.00 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 0.00 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 25.16 -0.01 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.72 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.29 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.85 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.43 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.04 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.70 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.48 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.44 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.65 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.17 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.03 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.22 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.68 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.35 0.00 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 27 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 22 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 19 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 0.10 -0.01 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.99 -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 66 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 50 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 43 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 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 23 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 0.28 -0.01 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.16 -0.01 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 0.00 4 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.77 +0.01 5 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.26 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.76 +0.01 8 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.25 +0.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.75 +0.01 11 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.24 +0.01 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.74 +0.01 14 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.23 +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 0.42 -0.01 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 5.30 +0.01 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.77 +0.01 3 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.26 +0.01 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.76 +0.01 6 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.25 +0.01 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.75 +0.01 8 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.24 +0.01 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.74 +0.01 11 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.23 +0.01 0 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 20 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 11 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 0.20 -0.01 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 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.32 +0.01 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.77 +0.01 5 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.26 +0.01 6 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.76 +0.01 7 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.25 +0.01 8 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.75 +0.01 10 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.24 +0.01 10 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.74 +0.01 12 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.23 +0.01 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.12 -0.01 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 7.77 +0.01 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.26 +0.01 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.76 +0.01 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.25 +0.01 8 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.75 +0.01 9 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.24 +0.01 10 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.74 +0.01 11 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.23 +0.01 12 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.02 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 0.00 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 5.38 +0.02 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.78 +0.02 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.27 +0.02 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.76 +0.01 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.26 +0.02 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.75 +0.01 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.25 +0.02 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.74 +0.01 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.24 +0.02 10 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 79.50
26FEB26 52.50 C 0.00 0.00 0.00 27.08 -1.23 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.87 -0.87 94 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.09 -1.08 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.85 -0.75 74 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 17.17 -0.88 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.80 -0.31 53 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.39 -0.28 49 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.06 -0.62 45 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 7.74 -0.73 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 5.97 -0.15 43 0 3 0
26FEB26 77.50 C 3.87 4.89 3.87 4.26 -0.31 42 16 24 +5
26FEB26 80.00 C 3.16 3.16 3.16 3.05 -0.16 43 1 52 -1
26FEB26 82.50 C 1.84 1.84 1.84 2.06 -0.12 43 4 191 0
26FEB26 85.00 C 1.12 1.63 1.12 1.31 -0.15 43 48 178 -10
26FEB26 87.50 C 0.69 1.10 0.69 0.80 -0.14 43 10 229 -2
26FEB26 90.00 C 0.00 0.00 0.00 0.47 -0.09 43 0 97 0
26FEB26 92.50 C 0.23 0.47 0.23 0.26 -0.07 43 6 133 0
26FEB26 95.00 C 0.22 0.22 0.22 0.14 -0.05 43 3 101 0
26FEB26 97.50 C 0.06 0.06 0.06 0.08 -0.02 43 3 49 0
26FEB26 100.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 62 0
26FEB26 102.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 65 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 49.62 -0.40 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 48.58 -1.18 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 47.63 -0.95 71 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 46.63 -0.38 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 45.64 -0.92 71 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 44.64 -1.08 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 43.64 -1.29 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 42.55 -1.43 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 41.65 -0.94 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.56 -0.89 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.66 -1.00 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.54 -0.61 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.67 -0.40 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.67 -1.09 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.68 -0.40 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.68 -1.11 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.69 -1.34 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.51 -1.20 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.70 -1.10 47 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 30.71 -0.45 48 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 29.72 -1.30 48 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 27.25 -1.06 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.87 -0.87 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.58 -0.59 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.17 -0.87 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.87 -0.51 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.10 -0.45 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.10 -1.16 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.67 -0.20 48 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 9.88 -0.33 48 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 8.29 +0.02 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.93 +0.05 48 0 35 0
30MAR26 80.00 C 5.45 6.42 5.45 5.65 -0.08 47 21 100 +21
30MAR26 82.50 C 0.00 0.00 0.00 4.58 -0.09 47 0 61 0
30MAR26 85.00 C 0.00 0.00 0.00 3.69 -0.09 47 0 181 0
30MAR26 87.50 C 0.00 0.00 0.00 2.96 -0.08 48 0 60 0
30MAR26 90.00 C 2.80 2.80 2.80 2.34 -0.10 48 2 55 -2
30MAR26 92.50 C 1.80 1.80 1.80 1.82 -0.12 48 1 82 +1
30MAR26 95.00 C 0.00 0.00 0.00 1.41 -0.09 48 0 31 0
30MAR26 97.50 C 0.00 0.00 0.00 1.08 -0.07 47 0 16 0
30MAR26 100.00 C 0.00 0.00 0.00 0.82 -0.06 47 0 46 0
30MAR26 102.50 C 0.00 0.00 0.00 0.62 -0.04 47 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 0.46 -0.04 47 0 12 0
30MAR26 107.50 C 0.00 0.00 0.00 0.34 -0.03 47 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.25 -0.03 47 0 17 0
30MAR26 112.50 C 0.00 0.00 0.00 0.19 -0.01 47 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.04 0.00 48 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 0.00 48 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.02 0.00 48 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 27.51 -1.24 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.87 -0.88 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.29 -0.65 56 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.80 -0.24 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.15 -1.30 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.63 -0.11 49 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.22 -0.81 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.83 -0.43 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.88 -0.98 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.44 -0.27 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.45 -0.21 48 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.24 -0.24 48 0 5 0
29APR26 82.50 C 0.00 0.00 0.00 6.16 -0.22 48 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 5.22 -0.20 48 0 30 0
29APR26 87.50 C 0.00 0.00 0.00 4.41 -0.18 48 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 3.75 -0.13 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 3.14 -0.16 48 0 18 0
29APR26 95.00 C 0.00 0.00 0.00 2.60 -0.15 48 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 2.15 -0.13 48 0 16 0
29APR26 100.00 C 0.00 0.00 0.00 1.72 -0.16 47 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 1.41 -0.14 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.15 -0.08 47 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.94 -0.07 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.76 -0.06 47 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.62 -0.05 47 0 3 0
28MAY26 55.00 C 0.00 0.00 0.00 26.15 -0.59 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.29 -1.18 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.38 -0.20 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.18 -0.46 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.39 -0.37 48 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.81 -0.05 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.49 -1.05 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.32 -0.54 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.67 -0.74 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.57 -0.32 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.53 -0.23 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.45 -0.21 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.49 -0.20 48 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 5.65 -0.18 48 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 4.91 -0.17 48 0 1 0
28MAY26 92.50 C 0.00 0.00 0.00 4.26 -0.15 48 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 3.69 -0.18 48 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.17 -0.16 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.71 -0.06 48 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 2.25 -0.12 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 1.92 -0.11 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.76 -0.27 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.80 -0.11 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.96 -0.12 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.04 -0.25 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.76 -1.01 53 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 28.94 -0.08 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.69 -0.18 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.57 -0.21 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.09 -0.49 49 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 20.35 -0.21 50 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 18.50 +0.17 49 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 16.92 -0.30 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 15.06 -0.50 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 13.85 +0.06 50 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 12.36 -0.35 49 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 10.96 -0.42 48 0 362 0
29JUN26 80.00 C 10.55 10.55 10.55 9.92 -0.21 49 1 227 0
29JUN26 82.50 C 0.00 0.00 0.00 8.90 -0.15 49 0 23 0
29JUN26 85.00 C 0.00 0.00 0.00 7.93 -0.14 49 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 7.06 -0.21 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.29 -0.19 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.59 -0.18 49 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 4.94 -0.16 49 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 4.36 -0.15 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.84 -0.13 49 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 3.28 -0.12 48 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 2.88 -0.11 48 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 2.53 -0.10 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.21 -0.09 48 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 1.94 -0.08 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.70 -0.07 48 0 123 0
29JUN26 117.50 C 0.00 0.00 0.00 1.48 -0.07 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.29 -0.06 48 0 56 0
29JUN26 122.50 C 0.00 0.00 0.00 1.13 -0.05 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.98 -0.05 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.86 -0.04 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 0.75 -0.04 48 0 13 0
29SEP26 52.50 C 0.00 0.00 0.00 30.33 -0.37 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.47 -0.57 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.62 -0.36 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.65 -0.62 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.18 +0.34 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.01 -0.66 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.38 -0.30 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.27 -0.40 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.11 +0.32 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.68 +0.06 51 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 14.61 +0.11 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.30 -0.22 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.25 -0.21 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 11.29 -0.20 50 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 10.45 -0.22 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.59 -0.25 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.88 -0.20 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.18 -0.19 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.55 -0.14 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.94 -0.12 51 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 6.37 -0.12 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.84 -0.11 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.36 -0.10 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.77 -0.24 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.38 -0.08 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.01 -0.08 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.68 -0.07 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.37 -0.07 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.09 -0.06 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.83 -0.06 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.60 -0.05 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.38 -0.05 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.80 +0.58 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.27 +0.01 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.29 -0.26 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.79 -0.03 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.04 -0.23 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.51 -0.33 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.89 -0.47 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.63 -0.46 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 19.42 -0.51 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.08 -0.65 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.17 -0.33 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.89 -0.30 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 15.10 -0.15 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.11 -0.18 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.22 -0.32 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.39 -0.16 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 11.59 -0.28 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.85 -0.27 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.22 -0.19 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.62 -0.12 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.03 -0.09 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.46 -0.07 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.92 -0.07 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.41 -0.07 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.94 -0.06 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.31 -0.24 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.91 -0.22 51 0 100 0
TOTAL CALL 116 4,775 +12
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 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 20 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.06 0.00 43 0 35 0
26FEB26 67.50 P 0.23 0.23 0.23 0.16 0.00 43 6 53 +6
26FEB26 70.00 P 0.00 0.00 0.00 0.36 -0.01 43 0 83 0
26FEB26 72.50 P 1.16 1.16 0.73 0.74 +0.01 43 35 202 +20
26FEB26 75.00 P 1.41 1.41 1.23 1.31 -0.01 42 12 203 -5
26FEB26 77.50 P 2.07 2.07 1.79 2.15 -0.06 42 23 194 0
26FEB26 80.00 P 2.90 2.90 2.90 3.34 -0.03 42 1 130 -1
26FEB26 82.50 P 5.50 5.53 5.45 4.74 -0.14 40 7 71 -7
26FEB26 85.00 P 0.00 0.00 0.00 6.56 -0.08 41 0 84 0
26FEB26 87.50 P 0.00 0.00 0.00 8.76 +0.35 44 0 225 0
26FEB26 90.00 P 11.00 11.00 11.00 10.95 +0.40 45 1 42 -1
26FEB26 92.50 P 0.00 0.00 0.00 13.23 +0.41 45 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 15.87 +0.30 56 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 18.00 +0.37 0 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 20.50 +0.40 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.00 +0.40 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.50 +0.40 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.00 +0.30 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.01 +0.83 93 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.00 +0.32 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.50 +0.40 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.38 +0.78 101 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 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 80 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 75 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 48 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.16 +0.01 47 0 22 0
30MAR26 60.00 P 0.57 0.57 0.57 0.30 +0.02 47 15 29 +15
30MAR26 62.50 P 0.00 0.00 0.00 0.52 +0.03 47 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.83 +0.03 47 0 32 0
30MAR26 67.50 P 1.23 1.23 1.23 1.23 +0.02 47 5 128 +5
30MAR26 70.00 P 2.06 2.06 1.74 1.76 -0.02 46 21 228 +5
30MAR26 72.50 P 2.69 2.70 2.21 2.52 +0.04 47 14 256 +14
30MAR26 75.00 P 0.00 0.00 0.00 3.39 +0.01 46 0 662 0
30MAR26 77.50 P 0.00 0.00 0.00 4.46 +0.01 46 0 145 0
30MAR26 80.00 P 0.00 0.00 0.00 5.75 +0.03 47 0 116 0
30MAR26 82.50 P 0.00 0.00 0.00 7.22 +0.06 47 0 228 0
30MAR26 85.00 P 0.00 0.00 0.00 8.98 +0.19 48 0 539 0
30MAR26 87.50 P 0.00 0.00 0.00 10.92 +0.45 50 0 119 0
30MAR26 90.00 P 0.00 0.00 0.00 12.78 +0.60 50 0 539 0
30MAR26 92.50 P 0.00 0.00 0.00 14.49 -0.11 47 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 16.67 -0.03 48 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 18.88 -0.11 49 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 21.13 -0.06 49 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 23.72 +0.33 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.04 +0.16 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.43 +0.69 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.01 +0.14 60 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 33.26 +0.58 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.99 +0.88 66 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.38 +0.50 66 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.06 +0.66 73 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.00 +0.40 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.19 +0.75 81 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.00 -0.07 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 50.89 +0.79 79 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.30 +0.01 47 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.49 +0.01 47 0 11 0
29APR26 60.00 P 0.00 0.00 0.00 0.78 +0.02 48 0 2 0
29APR26 62.50 P 0.00 0.00 0.00 1.15 +0.03 48 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.64 +0.04 48 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 2.23 +0.09 48 0 0 0
29APR26 70.00 P 2.86 2.86 2.86 2.91 +0.05 47 1 7 0
29APR26 72.50 P 0.00 0.00 0.00 3.74 +0.10 47 0 6 0
29APR26 75.00 P 0.00 0.00 0.00 4.73 +0.09 47 0 518 0
29APR26 77.50 P 5.56 5.56 5.56 5.86 +0.11 47 10 28 0
29APR26 80.00 P 6.99 6.99 6.99 7.14 +0.15 47 2 3 -2
29APR26 82.50 P 8.57 8.57 8.57 8.55 +0.16 47 5 25 +5
29APR26 85.00 P 0.00 0.00 0.00 10.08 +0.09 46 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 11.81 -0.12 47 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 14.09 +0.23 50 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 16.05 +0.27 51 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 18.07 +0.29 51 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 20.22 +0.30 53 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 22.32 +0.82 53 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.59 +0.90 54 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 26.27 +0.39 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.57 +0.21 48 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.01 +0.14 50 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.69 +0.64 55 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.59 +0.01 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.88 +0.01 47 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 1.29 +0.02 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 1.78 +0.03 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 2.37 +0.08 48 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 3.06 +0.08 48 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 3.82 +0.11 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 4.71 +0.11 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 5.74 +0.08 47 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 6.93 +0.12 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 8.22 +0.14 47 0 505 0
28MAY26 82.50 P 0.00 0.00 0.00 9.64 +0.17 47 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 11.19 +0.18 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.86 +0.20 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.62 +0.31 47 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.47 +0.17 47 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.40 -0.26 47 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.39 -0.24 47 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.45 -0.04 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.59 +0.23 47 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.19 +1.31 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 0.00 48 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.29 +0.01 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.35 +0.01 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.41 +0.02 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.49 +0.02 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.72 +0.03 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.01 +0.02 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.41 +0.04 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.94 +0.05 49 0 8 0
29JUN26 62.50 P 0.00 0.00 0.00 2.51 +0.06 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.23 +0.11 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.97 +0.12 48 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 4.81 +0.12 48 0 107 0
29JUN26 72.50 P 0.00 0.00 0.00 5.78 +0.06 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 6.87 +0.09 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 8.05 +0.13 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 9.36 +0.15 48 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 10.77 +0.08 47 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 12.36 +0.14 48 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 14.00 +0.15 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.13 +0.55 50 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 17.39 +0.19 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.59 +0.46 49 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 21.83 +0.86 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.74 +0.66 50 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.87 +0.82 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.47 +0.18 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.80 +0.27 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.98 +0.31 49 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 34.26 +0.33 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.46 +0.11 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.80 +0.06 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.08 +0.03 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.53 +0.31 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.19 +0.49 53 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 48.18 +0.11 47 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.89 +0.21 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.85 +0.04 50 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.39 +0.07 50 0 5 0
29SEP26 57.50 P 0.00 0.00 0.00 2.96 +0.07 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.79 +0.11 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.54 +0.14 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.34 +0.14 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.27 +0.17 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.23 +0.15 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 8.32 +0.09 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.53 +0.13 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 10.76 +0.15 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.10 +0.15 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 13.55 +0.17 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 15.07 +0.10 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 16.70 +0.20 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.29 -0.23 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 20.07 +0.22 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 21.81 +0.19 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 23.74 +0.28 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 25.63 +0.18 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.53 +0.15 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.43 +0.07 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.62 +0.27 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.62 +0.06 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 36.16 +0.65 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.94 +0.12 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.11 +0.60 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.51 +0.21 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 44.79 +0.73 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.98 +0.18 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.87 +0.31 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.69 +0.73 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.96 +0.02 50 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 3.69 +0.12 51 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 4.44 +0.12 51 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.30 +0.10 51 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 6.15 +0.12 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.07 +0.12 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 8.07 +0.13 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.14 +0.14 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 10.30 +0.15 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.53 +0.16 50 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 12.90 +0.23 50 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 14.29 +0.47 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 15.75 +0.25 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.26 +0.26 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 18.83 +0.24 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.55 +0.32 50 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 22.26 +0.35 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.98 +0.27 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.79 -0.09 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.62 +0.28 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.54 +0.25 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.47 +0.17 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.43 +0.16 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.42 +0.41 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.45 +0.41 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.50 +0.23 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.50 +0.26 49 0 0 0
TOTAL PUT 158 9,579 +54
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$ 106.90
06FEB26 85.00 C 0.00 0.00 0.00 21.90 -1.94 0 0 0 0
06FEB26 87.50 C 0.00 0.00 0.00 19.40 -1.95 0 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 16.90 -1.95 0 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 14.40 -1.95 0 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 11.90 -1.95 0 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 9.40 -1.99 0 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 6.90 -1.99 0 0 0 0
06FEB26 102.50 C 4.10 4.44 4.05 4.40 -2.01 0 49 0 -53
06FEB26 105.00 C 1.50 2.10 1.25 1.90 -2.07 0 38 0 -24
06FEB26 107.50 C 0.35 0.39 0.04 0.00 -1.76 0 139 151 -59
06FEB26 110.00 C 0.04 0.04 0.04 0.00 -0.46 0 5 180 +5
06FEB26 112.50 C 0.02 0.02 0.02 0.00 -0.06 0 10 211 +10
06FEB26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 19 484 0
06FEB26 117.50 C 0.01 0.01 0.01 0.00 -0.01 0 23 320 0
06FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
06FEB26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
06FEB26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
06FEB26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
06FEB26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
06FEB26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
06FEB26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
06FEB26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 21.95 -1.90 56 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 19.70 -2.29 88 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 17.14 -1.87 74 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 14.45 -2.08 0 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 11.96 -2.13 33 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 9.78 -1.61 51 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 7.32 -1.62 41 0 80 0
13FEB26 102.50 C 0.00 0.00 0.00 5.07 -1.75 37 0 14 0
13FEB26 105.00 C 3.32 3.32 3.32 3.18 -1.50 35 30 60 0
13FEB26 107.50 C 1.83 1.90 1.64 1.77 -1.15 34 309 244 +108
13FEB26 110.00 C 0.95 1.00 0.73 0.86 -0.73 33 509 332 +251
13FEB26 112.50 C 0.48 0.49 0.39 0.37 -0.45 33 281 523 +265
13FEB26 115.00 C 0.25 0.25 0.21 0.13 -0.23 33 15 272 0
13FEB26 117.50 C 0.14 0.14 0.14 0.05 -0.09 34 6 147 +6
13FEB26 120.00 C 0.09 0.09 0.09 0.02 -0.03 35 30 207 +30
13FEB26 122.50 C 0.06 0.06 0.06 0.01 -0.01 38 30 83 +30
13FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
13FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
13FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 80.00 C 26.75 26.95 26.68 26.97 -2.09 0 100 741 -100
26FEB26 82.50 C 0.00 0.00 0.00 24.53 -2.08 36 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 22.23 -2.36 56 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 19.70 -2.39 48 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 17.14 -2.38 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 14.77 -2.20 39 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 12.19 -2.25 30 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 9.84 -2.13 29 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 7.89 -1.72 33 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 5.89 -1.54 31 0 30 0
26FEB26 105.00 C 4.16 4.30 3.93 4.18 -1.32 30 81 293 +57
26FEB26 107.50 C 2.73 2.89 2.73 2.82 -1.08 30 119 319 +47
26FEB26 110.00 C 1.79 1.84 1.71 1.80 -0.81 30 196 1,688 +1
26FEB26 112.50 C 1.18 1.25 1.03 1.08 -0.59 29 955 3,090 +447
26FEB26 115.00 C 0.81 0.85 0.65 0.61 -0.39 29 402 6,002 +102
26FEB26 117.50 C 0.51 0.52 0.46 0.33 -0.24 29 184 3,280 +88
26FEB26 120.00 C 0.37 0.37 0.32 0.17 -0.14 29 76 3,231 +14
26FEB26 122.50 C 0.24 0.26 0.24 0.08 -0.08 29 85 2,518 +43
26FEB26 125.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 5,223 0
26FEB26 127.50 C 0.17 0.17 0.17 0.02 -0.02 30 36 3,763 0
26FEB26 130.00 C 0.12 0.15 0.12 0.01 -0.01 31 157 1,145 -127
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2,257 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 950 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 924 0
26FEB26 142.50 C 0.05 0.05 0.05 0.01 0.00 43 8 571 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 193 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 309 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 518 0
30MAR26 55.00 C 0.00 0.00 0.00 51.95 -2.22 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 49.46 -2.22 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 46.97 -2.16 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 44.49 -2.21 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 43.09 -1.11 91 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 40.43 -1.15 81 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 37.55 -1.63 65 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 34.60 -2.24 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 32.22 -2.12 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.75 -2.14 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 27.29 -2.35 36 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 25.20 -1.78 46 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.86 -1.82 44 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 20.74 -1.62 46 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 17.89 -2.02 36 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 16.19 -1.60 41 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 13.95 -1.48 38 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 11.95 -1.41 37 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 10.24 -1.18 37 0 420 0
30MAR26 102.50 C 0.00 0.00 0.00 8.50 -1.16 36 0 432 0
30MAR26 105.00 C 6.86 6.92 6.86 7.05 -1.04 36 60 211 +60
30MAR26 107.50 C 5.65 5.80 5.50 5.78 -0.84 36 235 370 +200
30MAR26 110.00 C 4.64 4.73 4.53 4.74 -0.75 36 300 1,509 -3
30MAR26 112.50 C 3.84 3.87 3.65 3.84 -0.73 36 159 1,651 +66
30MAR26 115.00 C 3.10 3.10 3.04 3.04 -0.68 36 109 8,424 +1
30MAR26 117.50 C 2.55 2.60 2.51 2.38 -0.57 36 77 2,360 0
30MAR26 120.00 C 2.09 2.16 2.09 1.85 -0.46 36 26 5,370 +3
30MAR26 122.50 C 1.71 1.74 1.71 1.41 -0.38 36 22 1,388 -22
30MAR26 125.00 C 1.36 1.44 1.36 1.07 -0.31 36 1,183 7,679 -13
30MAR26 127.50 C 1.20 1.22 1.17 0.81 -0.24 36 47 1,952 +5
30MAR26 130.00 C 1.00 1.04 1.00 0.60 -0.19 36 8 4,563 0
30MAR26 132.50 C 0.00 0.00 0.00 0.44 -0.15 36 0 1,019 0
30MAR26 135.00 C 0.00 0.00 0.00 0.32 -0.11 36 0 1,882 0
30MAR26 137.50 C 0.62 0.62 0.62 0.23 -0.09 36 4 858 +4
30MAR26 140.00 C 0.53 0.53 0.53 0.17 -0.06 36 20 10,152 +20
30MAR26 142.50 C 0.00 0.00 0.00 0.12 -0.05 36 0 309 0
30MAR26 145.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 1,094 0
30MAR26 147.50 C 0.38 0.38 0.38 0.06 -0.03 36 1 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 6,450 0
30MAR26 152.50 C 0.30 0.30 0.30 0.03 -0.02 36 2 434 -2
30MAR26 155.00 C 0.24 0.24 0.24 0.02 -0.01 36 15 473 +15
30MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,953 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 63 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 65 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 68 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 75 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 77 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 81 0 88 0
30MAR26 290.00 C 0.04 0.04 0.04 0.01 0.00 82 1 80 -1
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 83 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 157 0
29APR26 85.00 C 0.00 0.00 0.00 22.86 -1.87 41 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.74 -1.62 42 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 18.38 -1.53 39 0 525 0
29APR26 92.50 C 0.00 0.00 0.00 16.43 -1.36 40 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.22 -1.21 37 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 12.27 -1.75 37 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 10.60 -1.27 37 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 8.99 -1.47 36 0 60 0
29APR26 105.00 C 7.46 7.46 7.38 7.60 -1.03 36 90 590 +60
29APR26 107.50 C 6.17 6.38 6.17 6.41 -0.78 36 91 1,399 0
29APR26 110.00 C 5.19 5.22 5.09 5.41 -0.83 36 181 1,648 0
29APR26 112.50 C 4.43 4.43 4.40 4.48 -0.76 36 60 1,020 0
29APR26 115.00 C 0.00 0.00 0.00 3.66 -0.74 36 0 2,196 0
29APR26 117.50 C 3.10 3.33 3.10 3.00 -0.61 36 71 623 -11
29APR26 120.00 C 2.70 2.70 2.67 2.43 -0.52 36 16 476 -2
29APR26 122.50 C 2.25 2.25 2.25 1.95 -0.45 36 5 166 0
29APR26 125.00 C 0.00 0.00 0.00 1.56 -0.37 36 0 246 0
29APR26 127.50 C 1.70 1.70 1.70 1.23 -0.33 36 4 791 +4
29APR26 130.00 C 1.56 1.56 1.56 0.99 -0.25 36 1 93 0
29APR26 132.50 C 0.00 0.00 0.00 0.77 -0.22 36 0 143 0
29APR26 135.00 C 0.00 0.00 0.00 0.61 -0.17 36 0 95 0
29APR26 137.50 C 0.98 0.98 0.98 0.47 -0.15 36 20 133 +20
29APR26 140.00 C 0.87 0.87 0.87 0.37 -0.11 36 36 237 0
28MAY26 85.00 C 0.00 0.00 0.00 23.42 -1.68 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.82 -1.71 39 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.56 -1.43 37 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.43 -2.19 36 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 14.60 -1.97 36 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 12.45 -2.29 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 11.57 -1.47 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 9.81 -1.09 36 0 210 0
28MAY26 105.00 C 0.00 0.00 0.00 8.52 -1.00 36 0 60 0
28MAY26 107.50 C 7.05 7.14 7.04 7.41 -0.91 36 135 135 +135
28MAY26 110.00 C 0.00 0.00 0.00 6.45 -0.94 37 0 326 0
28MAY26 112.50 C 0.00 0.00 0.00 5.56 -0.89 37 0 51 0
28MAY26 115.00 C 0.00 0.00 0.00 4.78 -0.82 37 0 30 0
28MAY26 117.50 C 0.00 0.00 0.00 4.04 -0.78 37 0 60 0
28MAY26 120.00 C 3.72 3.72 3.72 3.45 -0.65 37 5 52 +5
28MAY26 122.50 C 0.00 0.00 0.00 2.89 -0.61 36 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 2.45 -0.51 36 0 30 0
28MAY26 127.50 C 2.69 2.69 2.69 2.04 -0.48 36 30 90 +30
28MAY26 130.00 C 2.24 2.24 2.24 1.73 -0.38 36 22 142 +22
28MAY26 132.50 C 2.03 2.03 2.03 1.42 -0.37 36 18 142 +18
28MAY26 135.00 C 0.00 0.00 0.00 1.20 -0.28 36 0 254 0
28MAY26 137.50 C 1.63 1.63 1.63 0.97 -0.29 36 30 167 +30
29JUN26 55.00 C 0.00 0.00 0.00 52.06 -2.52 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 50.46 -1.22 80 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 47.39 -1.83 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 45.38 -1.32 69 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 43.09 -1.11 68 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 40.43 -1.75 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.55 -1.81 51 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 35.05 -1.79 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.50 -2.25 42 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.78 -1.11 50 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.84 -1.80 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 25.71 -1.35 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.57 -1.53 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.38 -1.42 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.41 -0.58 40 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 17.46 -1.57 39 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 15.26 -1.44 36 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 13.99 -1.37 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 12.10 -1.05 36 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 10.73 -1.09 36 0 133 0
29JUN26 105.00 C 9.24 9.46 9.14 9.51 -1.01 36 1,250 1,134 +977
29JUN26 107.50 C 0.00 0.00 0.00 8.42 -0.94 36 0 932 0
29JUN26 110.00 C 0.00 0.00 0.00 7.47 -0.73 36 0 1,623 0
29JUN26 112.50 C 6.70 6.80 6.50 6.66 -0.59 37 130 3,965 -40
29JUN26 115.00 C 5.82 5.82 5.82 5.83 -0.73 36 30 1,822 0
29JUN26 117.50 C 0.00 0.00 0.00 5.09 -0.69 36 0 1,054 0
29JUN26 120.00 C 4.76 4.76 4.76 4.43 -0.61 36 150 2,159 +125
29JUN26 122.50 C 0.00 0.00 0.00 3.86 -0.55 36 0 537 0
29JUN26 125.00 C 0.00 0.00 0.00 3.32 -0.52 36 0 4,212 0
29JUN26 127.50 C 0.00 0.00 0.00 2.90 -0.42 36 0 571 0
29JUN26 130.00 C 3.00 3.00 3.00 2.47 -0.42 36 10 1,998 0
29JUN26 132.50 C 0.00 0.00 0.00 2.15 -0.32 36 0 510 0
29JUN26 135.00 C 0.00 0.00 0.00 1.84 -0.31 36 0 744 0
29JUN26 137.50 C 0.00 0.00 0.00 1.57 -0.27 36 0 210 0
29JUN26 140.00 C 2.06 2.06 2.06 1.35 -0.23 36 91 1,038 +91
29JUN26 142.50 C 0.00 0.00 0.00 1.14 -0.22 36 0 505 0
29JUN26 145.00 C 1.63 1.63 1.63 0.98 -0.16 36 1 408 +1
29JUN26 147.50 C 0.00 0.00 0.00 0.84 -0.16 36 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 0.70 -0.15 36 0 387 0
29JUN26 152.50 C 0.00 0.00 0.00 0.60 -0.11 36 0 301 0
29JUN26 155.00 C 1.33 1.33 1.33 0.51 -0.10 36 66 258 +4
29JUN26 157.50 C 0.00 0.00 0.00 0.43 -0.09 36 0 247 0
29JUN26 160.00 C 1.02 1.02 1.02 0.37 -0.07 36 20 157 0
29JUN26 162.50 C 0.00 0.00 0.00 0.30 -0.07 36 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.26 -0.05 36 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.22 -0.04 36 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.15 -0.04 36 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 2 0
29JUN26 182.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 6 0
29SEP26 55.00 C 0.00 0.00 0.00 52.07 -2.51 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.46 -1.70 65 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.78 -1.44 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 45.38 -2.18 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.09 -1.66 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.43 -1.75 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.72 -1.69 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.41 -1.85 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.16 -1.68 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.10 -1.43 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.92 -1.20 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.12 -2.12 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.14 -1.00 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.91 -2.48 34 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 20.90 -1.40 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.49 -1.26 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.36 -0.71 39 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 16.86 +0.04 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.52 -0.49 38 0 10 0
29SEP26 102.50 C 13.86 13.86 13.60 13.82 -0.94 37 60 67 +60
29SEP26 105.00 C 12.53 12.53 12.40 12.72 -0.75 37 60 539 +30
29SEP26 107.50 C 11.57 11.57 11.57 11.68 -0.65 37 1 826 0
29SEP26 110.00 C 0.00 0.00 0.00 10.73 -0.51 37 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 9.86 -0.35 37 0 634 0
29SEP26 115.00 C 9.07 9.07 9.07 9.08 -0.23 38 30 4,421 0
29SEP26 117.50 C 0.00 0.00 0.00 8.34 -0.08 38 0 1,478 0
29SEP26 120.00 C 7.83 7.83 7.83 7.63 -0.02 38 30 1,580 +30
29SEP26 122.50 C 0.00 0.00 0.00 6.93 -0.01 38 0 674 0
29SEP26 125.00 C 6.62 6.62 6.62 6.28 +0.06 38 30 523 +12
29SEP26 127.50 C 0.00 0.00 0.00 5.73 +0.07 38 0 290 0
29SEP26 130.00 C 5.55 5.55 5.55 5.19 +0.09 38 21 306 0
29SEP26 132.50 C 0.00 0.00 0.00 4.67 +0.12 38 0 311 0
29SEP26 135.00 C 0.00 0.00 0.00 4.27 +0.13 38 0 347 0
29SEP26 137.50 C 0.00 0.00 0.00 3.86 +0.14 38 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 3.45 +0.14 37 0 1,108 0
29SEP26 142.50 C 0.00 0.00 0.00 3.05 +0.06 37 0 55 0
29SEP26 145.00 C 3.58 3.58 3.58 2.77 +0.08 37 2 290 +2
29SEP26 147.50 C 0.00 0.00 0.00 2.48 +0.09 37 0 80 0
29SEP26 150.00 C 3.17 3.17 3.17 2.23 +0.09 37 1 169 +1
29SEP26 152.50 C 0.00 0.00 0.00 2.03 +0.16 37 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.82 +0.15 37 0 167 0
29SEP26 157.50 C 0.00 0.00 0.00 1.62 +0.15 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 1.47 +0.14 37 0 65 0
29SEP26 162.50 C 0.00 0.00 0.00 1.33 +0.14 37 0 90 0
29SEP26 165.00 C 2.37 2.37 2.10 1.19 +0.14 37 32 248 +29
29SEP26 167.50 C 2.06 2.06 2.06 1.06 +0.13 37 1 60 0
29SEP26 170.00 C 0.00 0.00 0.00 0.96 +0.12 37 0 2 0
29SEP26 172.50 C 0.00 0.00 0.00 0.87 +0.12 37 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 0.78 +0.10 37 0 60 0
29SEP26 177.50 C 0.00 0.00 0.00 0.69 +0.11 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.62 +0.09 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.56 +0.08 37 0 156 0
29SEP26 185.00 C 1.29 1.29 1.29 0.50 +0.09 37 1 164 0
30DEC26 55.00 C 0.00 0.00 0.00 52.56 -2.02 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.46 -1.70 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.26 -1.02 54 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 45.93 -1.63 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.09 -1.66 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.02 -1.22 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.26 -1.65 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.04 -1.64 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.72 -1.67 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.75 -1.47 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.04 -1.74 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.58 -2.15 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.73 -1.11 39 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 24.70 -1.48 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.60 -1.00 39 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 21.69 -1.16 38 0 0 0
30DEC26 95.00 C 20.00 20.00 20.00 20.87 -0.77 39 5 9 +5
30DEC26 97.50 C 0.00 0.00 0.00 19.32 -0.78 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.58 -0.91 37 0 21 0
30DEC26 102.50 C 0.00 0.00 0.00 16.54 -0.94 38 0 3 0
30DEC26 105.00 C 15.20 15.20 15.20 15.39 -1.02 37 1 1 0
30DEC26 107.50 C 0.00 0.00 0.00 14.40 -1.02 38 0 569 0
30DEC26 110.00 C 0.00 0.00 0.00 13.46 -0.96 38 0 496 0
30DEC26 112.50 C 0.00 0.00 0.00 12.56 -0.94 38 0 253 0
30DEC26 115.00 C 11.69 11.69 11.47 11.79 -0.84 38 5 78 0
30DEC26 117.50 C 10.70 10.70 10.70 11.03 -0.80 38 1 42 0
30DEC26 120.00 C 10.15 10.17 9.95 10.25 -0.85 38 3 70 0
30DEC26 122.50 C 0.00 0.00 0.00 9.57 -0.75 38 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 8.89 -0.75 38 0 233 0
30DEC26 127.50 C 0.00 0.00 0.00 8.21 -0.75 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 7.61 -0.67 38 0 26 0
30DEC26 132.50 C 0.00 0.00 0.00 7.09 -0.60 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 6.56 -0.60 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 6.04 -0.60 38 0 38 0
30DEC26 140.00 C 6.11 6.20 6.11 5.60 -0.51 38 3 69 -1
30DEC26 142.50 C 0.00 0.00 0.00 5.21 -0.47 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.82 -0.47 38 0 33 0
30DEC26 147.50 C 0.00 0.00 0.00 4.29 -0.60 38 0 7 0
30DEC26 150.00 C 4.87 4.87 4.87 3.97 -0.53 38 3 35 +3
30DEC26 152.50 C 0.00 0.00 0.00 3.69 -0.35 38 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.42 -0.46 38 0 12 0
30DEC26 157.50 C 0.00 0.00 0.00 3.14 -0.35 38 0 0 0
30DEC26 160.00 C 4.05 4.05 4.00 2.87 -0.44 38 4 8 0
30DEC26 162.50 C 0.00 0.00 0.00 2.68 -0.26 38 0 0 0
30DEC26 165.00 C 3.59 3.59 3.58 2.49 -0.25 38 31 169 +30
30DEC26 167.50 C 0.00 0.00 0.00 2.29 -0.26 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.10 -0.26 38 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 1.93 -0.23 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 1.80 -0.18 38 0 8 0
30DEC26 177.50 C 0.00 0.00 0.00 1.67 -0.18 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.54 -0.18 38 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 1.41 -0.18 38 0 0 0
30DEC26 185.00 C 2.40 2.55 2.40 1.29 -0.21 38 2 132 +2
TOTAL CALL 9,051 174,783 +3,146
06FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
06FEB26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 102.50 P 0.01 0.01 0.01 0.00 -0.01 0 4 62 0
06FEB26 105.00 P 0.05 0.10 0.05 0.00 -0.05 0 73 90 -2
06FEB26 107.50 P 1.25 1.40 0.38 0.60 +0.21 0 908 51 -1,119
06FEB26 110.00 P 3.10 3.90 2.85 3.10 +1.51 0 369 0 -722
06FEB26 112.50 P 6.00 6.21 5.41 5.60 +1.85 0 72 0 -278
06FEB26 115.00 P 8.51 8.60 8.00 8.10 +1.90 0 58 0 -117
06FEB26 117.50 P 10.80 10.80 10.80 10.60 +1.64 0 2 0 -11
06FEB26 120.00 P 0.00 0.00 0.00 13.10 +1.90 0 0 0 -1
06FEB26 122.50 P 0.00 0.00 0.00 15.60 +1.90 0 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 18.10 +1.90 0 0 0 0
06FEB26 127.50 P 0.00 0.00 0.00 20.60 +1.90 0 0 0 0
06FEB26 130.00 P 0.00 0.00 0.00 23.10 +1.90 0 0 0 0
06FEB26 132.50 P 0.00 0.00 0.00 25.60 +1.90 0 0 0 0
06FEB26 135.00 P 0.00 0.00 0.00 28.10 +1.90 0 0 0 0
06FEB26 137.50 P 0.00 0.00 0.00 30.60 +1.90 0 0 0 0
06FEB26 140.00 P 0.00 0.00 0.00 33.10 +1.90 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
13FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
13FEB26 95.00 P 0.11 0.11 0.11 0.01 0.00 34 1 21 +1
13FEB26 97.50 P 0.15 0.15 0.15 0.04 +0.02 33 2 8 +2
13FEB26 100.00 P 0.34 0.36 0.32 0.16 +0.08 33 38 41 +32
13FEB26 102.50 P 0.67 0.67 0.52 0.49 +0.22 33 94 113 +80
13FEB26 105.00 P 1.33 1.50 1.08 1.10 +0.40 32 141 229 +73
13FEB26 107.50 P 2.40 2.65 2.10 2.20 +0.74 32 77 180 -10
13FEB26 110.00 P 3.00 4.35 3.00 3.80 +1.13 31 55 326 +23
13FEB26 112.50 P 6.30 6.30 5.80 5.84 +1.45 31 12 17 +7
13FEB26 115.00 P 8.30 8.30 8.30 8.19 +1.69 33 31 33 +31
13FEB26 117.50 P 0.00 0.00 0.00 10.61 +1.65 32 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 13.49 +2.28 63 0 1 0
13FEB26 122.50 P 0.00 0.00 0.00 16.03 +2.33 72 0 0 0
13FEB26 125.00 P 0.00 0.00 0.00 18.10 +1.41 0 0 0 0
13FEB26 127.50 P 0.00 0.00 0.00 20.60 +1.87 0 0 0 0
13FEB26 130.00 P 0.00 0.00 0.00 23.79 +1.95 106 0 0 0
13FEB26 132.50 P 0.00 0.00 0.00 25.60 +1.90 0 0 0 0
13FEB26 135.00 P 0.00 0.00 0.00 28.32 +2.12 96 0 0 0
26FEB26 80.00 P 0.07 0.07 0.07 0.01 0.00 46 5 185 -5
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 79 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 693 0
26FEB26 90.00 P 0.18 0.18 0.18 0.02 +0.01 31 1 995 0
26FEB26 92.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 816 0
26FEB26 95.00 P 0.00 0.00 0.00 0.12 +0.05 29 10 1,869 0
26FEB26 97.50 P 0.57 0.57 0.57 0.29 +0.12 29 39 820 +2
26FEB26 100.00 P 0.88 0.99 0.87 0.63 +0.25 29 138 2,277 -7
26FEB26 102.50 P 1.64 1.64 1.36 1.19 +0.41 29 47 2,971 +4
26FEB26 105.00 P 2.40 2.48 2.02 2.02 +0.61 29 515 4,077 +25
26FEB26 107.50 P 3.42 3.65 3.10 3.10 +0.82 28 105 4,387 +3
26FEB26 110.00 P 4.82 5.30 4.62 4.62 +1.11 28 8 5,017 +4
26FEB26 112.50 P 0.00 0.00 0.00 6.55 +1.37 30 0 4,706 0
26FEB26 115.00 P 8.88 9.38 8.88 8.67 +1.63 31 125 7,935 -81
26FEB26 117.50 P 0.00 0.00 0.00 10.80 +1.62 29 0 1,850 0
26FEB26 120.00 P 13.50 13.50 13.50 13.49 +2.18 38 1 983 0
26FEB26 122.50 P 0.00 0.00 0.00 16.03 +2.33 44 0 941 0
26FEB26 125.00 P 0.00 0.00 0.00 18.10 +1.41 0 0 471 -19
26FEB26 127.50 P 0.00 0.00 0.00 20.87 +2.14 49 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 23.79 +1.95 64 0 177 0
26FEB26 132.50 P 0.00 0.00 0.00 25.60 +1.90 0 0 4 0
26FEB26 135.00 P 0.00 0.00 0.00 28.37 +2.17 61 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 30.87 +2.17 65 0 30 0
26FEB26 140.00 P 0.00 0.00 0.00 33.37 +2.17 69 0 19 0
26FEB26 142.50 P 0.00 0.00 0.00 35.87 +2.17 72 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 38.10 +1.50 0 0 60 0
26FEB26 147.50 P 0.00 0.00 0.00 40.60 +1.90 0 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 43.10 +1.90 0 0 104 0
26FEB26 152.50 P 46.19 46.20 46.00 45.87 +2.17 85 50 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 169 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
30MAR26 75.00 P 0.21 0.21 0.21 0.02 +0.01 37 4 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 296 0
30MAR26 80.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 210 0
30MAR26 82.50 P 0.00 0.00 0.00 0.14 +0.05 36 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 0.24 +0.07 36 0 4,317 0
30MAR26 87.50 P 0.00 0.00 0.00 0.40 +0.11 36 0 660 0
30MAR26 90.00 P 0.88 0.89 0.85 0.64 +0.17 36 18 3,851 +12
30MAR26 92.50 P 1.18 1.18 1.14 0.98 +0.24 36 38 760 +33
30MAR26 95.00 P 1.59 1.65 1.52 1.44 +0.33 36 48 5,111 +30
30MAR26 97.50 P 2.10 2.20 2.01 2.01 +0.40 36 36 4,885 -1
30MAR26 100.00 P 2.81 2.90 2.68 2.68 +0.49 35 164 13,232 +103
30MAR26 102.50 P 3.80 3.80 3.80 3.60 +0.67 35 6 2,836 -6
30MAR26 105.00 P 4.88 5.02 4.60 4.63 +0.78 35 1,054 7,013 -147
30MAR26 107.50 P 5.99 6.12 5.99 5.89 +0.88 35 5 4,063 -1
30MAR26 110.00 P 7.76 7.78 7.47 7.34 +0.94 36 439 16,092 -64
30MAR26 112.50 P 0.00 0.00 0.00 8.98 +1.10 36 0 3,546 0
30MAR26 115.00 P 0.00 0.00 0.00 10.78 +1.19 36 0 10,015 0
30MAR26 117.50 P 13.10 13.10 12.60 12.71 +1.29 37 900 2,707 -865
30MAR26 120.00 P 15.00 15.00 15.00 14.76 +1.38 38 1 10,373 0
30MAR26 122.50 P 0.00 0.00 0.00 16.91 +1.47 38 0 1,401 0
30MAR26 125.00 P 0.00 0.00 0.00 19.06 +1.48 38 0 5,190 0
30MAR26 127.50 P 0.00 0.00 0.00 21.32 +1.54 39 0 1,107 0
30MAR26 130.00 P 24.01 24.01 24.01 23.79 +1.74 42 1 1,629 -1
30MAR26 132.50 P 0.00 0.00 0.00 25.75 +1.39 36 0 822 0
30MAR26 135.00 P 28.90 28.90 28.90 28.37 +1.34 41 2 1,033 -2
30MAR26 137.50 P 0.00 0.00 0.00 30.87 +1.85 43 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 33.37 +1.21 45 0 525 0
30MAR26 142.50 P 0.00 0.00 0.00 35.87 +2.17 48 0 106 0
30MAR26 145.00 P 0.00 0.00 0.00 38.38 +1.12 50 0 109 0
30MAR26 147.50 P 0.00 0.00 0.00 40.60 +1.86 0 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 43.10 +1.87 0 0 768 0
30MAR26 152.50 P 0.00 0.00 0.00 45.87 +1.47 56 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 48.10 +1.80 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 50.89 +2.19 61 0 154 0
30MAR26 160.00 P 0.00 0.00 0.00 53.39 +1.42 63 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 55.89 +1.30 65 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 58.38 +2.11 66 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 60.88 +2.11 68 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 63.82 +2.62 79 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 66.32 +2.62 81 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 68.37 +2.17 73 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 71.30 +2.44 85 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 73.81 +2.61 87 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 75.87 +2.17 79 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 78.10 +1.29 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 80.60 +1.90 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 83.10 +1.90 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 85.87 +2.17 85 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 88.73 +2.53 95 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 91.23 +1.53 97 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 93.10 +1.90 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 98.10 +1.25 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 103.10 +1.90 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 108.10 +1.90 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 113.37 +2.17 100 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 118.37 +2.17 103 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 123.37 +2.17 105 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 128.18 +1.98 99 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 133.10 +1.90 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 138.10 +1.45 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 143.10 +1.90 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 148.10 +1.90 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 153.37 +2.17 119 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 158.37 +1.30 121 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 163.10 +1.89 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 168.37 +2.15 126 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 173.37 +2.17 128 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 178.37 +2.17 130 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 183.37 +2.17 132 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 188.10 +1.90 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 193.37 +1.44 136 0 0 0
29APR26 85.00 P 1.04 1.04 1.04 0.91 +0.17 36 30 90 +30
29APR26 87.50 P 0.00 0.00 0.00 1.29 +0.22 36 0 102 0
29APR26 90.00 P 1.83 1.84 1.83 1.75 +0.34 35 6 2,234 +6
29APR26 92.50 P 2.31 2.38 2.31 2.29 +0.38 35 91 850 -50
29APR26 95.00 P 3.15 3.19 3.15 3.01 +0.48 35 60 404 +22
29APR26 97.50 P 3.90 3.90 3.90 3.84 +0.55 35 1 978 +1
29APR26 100.00 P 4.91 4.91 4.91 4.81 +0.63 35 1 499 +1
29APR26 102.50 P 6.20 6.20 6.20 5.96 +0.78 35 40 2,599 +40
29APR26 105.00 P 7.56 7.56 7.43 7.27 +0.89 35 45 3,254 +45
29APR26 107.50 P 9.08 9.09 8.84 8.75 +1.00 35 300 2,187 +300
29APR26 110.00 P 10.75 10.75 10.75 10.41 +1.13 35 30 5,558 0
29APR26 112.50 P 12.49 12.49 12.49 12.19 +1.17 36 3 1,043 0
29APR26 115.00 P 0.00 0.00 0.00 14.05 +1.20 36 0 963 0
29APR26 117.50 P 0.00 0.00 0.00 16.33 +1.42 38 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 18.39 +1.80 39 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 19.43 +0.58 31 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 22.48 +1.59 39 0 13 0
29APR26 127.50 P 0.00 0.00 0.00 24.79 +2.31 40 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 27.08 +2.75 41 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 29.74 +2.05 44 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 31.45 +2.02 39 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 32.93 +1.19 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 36.32 +2.29 41 0 0 0
28MAY26 85.00 P 1.62 1.62 1.57 1.52 +0.19 36 55 55 +55
28MAY26 87.50 P 0.00 0.00 0.00 2.01 +0.28 36 0 222 0
28MAY26 90.00 P 0.00 0.00 0.00 2.52 +0.32 36 0 109 0
28MAY26 92.50 P 3.17 3.17 3.17 3.17 +0.37 35 2 212 +2
28MAY26 95.00 P 4.09 4.09 4.08 3.97 +0.43 35 46 725 +46
28MAY26 97.50 P 4.99 5.03 4.99 4.90 +0.55 35 221 945 +221
28MAY26 100.00 P 6.00 6.20 5.83 5.91 +0.58 35 330 752 +240
28MAY26 102.50 P 7.40 7.55 7.40 7.11 +0.72 35 457 1,526 +457
28MAY26 105.00 P 8.89 8.89 8.78 8.47 +0.84 35 140 383 +140
28MAY26 107.50 P 0.00 0.00 0.00 9.96 +1.02 36 0 818 0
28MAY26 110.00 P 11.76 11.91 11.76 11.59 +1.10 36 32 255 +2
28MAY26 112.50 P 0.00 0.00 0.00 13.34 +1.21 37 0 35 0
28MAY26 115.00 P 0.00 0.00 0.00 15.18 +1.23 37 0 215 0
28MAY26 117.50 P 0.00 0.00 0.00 17.04 +1.23 37 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 18.39 +0.95 34 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 20.30 +0.60 33 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 23.44 +2.14 40 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 24.79 +1.02 35 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 27.78 +1.66 41 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 29.74 +1.24 39 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 31.68 +1.57 36 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 34.97 +2.20 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 50 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 0.00 36 0 22 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 +0.04 36 0 29 0
29JUN26 70.00 P 0.68 0.68 0.68 0.30 +0.07 36 2 238 0
29JUN26 72.50 P 0.00 0.00 0.00 0.44 +0.08 36 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.63 +0.10 36 0 191 0
29JUN26 77.50 P 0.00 0.00 0.00 0.89 +0.15 36 0 271 0
29JUN26 80.00 P 1.49 1.49 1.48 1.22 +0.21 36 60 1,535 0
29JUN26 82.50 P 0.00 0.00 0.00 1.60 +0.22 36 0 1,964 0
29JUN26 85.00 P 0.00 0.00 0.00 2.11 +0.31 36 0 567 0
29JUN26 87.50 P 0.00 0.00 0.00 2.68 +0.36 36 0 549 0
29JUN26 90.00 P 3.38 3.38 3.38 3.29 +0.44 36 15 1,063 +15
29JUN26 92.50 P 4.19 4.19 4.19 4.01 +0.50 36 30 795 +30
29JUN26 95.00 P 4.98 4.98 4.98 4.87 +0.59 36 5 5,121 +5
29JUN26 97.50 P 5.85 5.85 5.85 5.82 +0.65 35 100 1,213 0
29JUN26 100.00 P 7.06 7.18 6.92 6.91 +0.77 35 11 3,628 +1
29JUN26 102.50 P 8.39 8.43 8.12 8.12 +0.82 35 530 2,347 +387
29JUN26 105.00 P 9.95 9.95 9.95 9.45 +0.99 35 1 2,416 0
29JUN26 107.50 P 10.90 11.50 10.90 10.93 +0.97 36 3 3,876 0
29JUN26 110.00 P 0.00 0.00 0.00 12.54 +1.06 36 0 5,669 0
29JUN26 112.50 P 0.00 0.00 0.00 14.23 +1.12 36 0 3,786 0
29JUN26 115.00 P 16.35 16.35 16.35 15.92 +1.06 36 10 3,899 +10
29JUN26 117.50 P 0.00 0.00 0.00 17.94 +1.25 37 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 19.97 +1.37 38 0 1,757 0
29JUN26 122.50 P 0.00 0.00 0.00 21.89 +1.63 38 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 24.01 +1.59 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 26.20 +1.45 39 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 27.88 +1.71 37 0 909 0
29JUN26 132.50 P 0.00 0.00 0.00 30.75 +2.25 41 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 33.03 +2.43 42 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 34.97 +2.20 40 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 36.39 +0.42 34 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 39.63 +1.30 41 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 42.26 +3.13 44 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 44.29 +1.53 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 46.69 +1.37 43 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 47.99 +0.58 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 51.25 +1.44 41 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 53.66 +2.05 41 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 55.54 +0.98 0 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 58.15 +1.16 33 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 60.51 +1.07 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 63.39 +1.64 42 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 65.60 +0.93 34 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 67.51 +0.80 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 70.82 +1.76 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 73.36 +1.81 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.84 +1.84 47 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 77.36 +0.75 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 80.77 +1.80 48 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 +0.06 37 0 30 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 +0.08 37 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 +0.12 37 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 +0.16 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.57 +0.22 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.75 +0.26 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.05 +0.35 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.35 +0.40 37 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.70 +0.50 37 0 15 0
29SEP26 77.50 P 2.52 2.52 2.52 2.19 +0.57 37 30 45 +30
29SEP26 80.00 P 0.00 0.00 0.00 2.73 +0.69 38 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 3.33 +0.77 38 0 238 0
29SEP26 85.00 P 0.00 0.00 0.00 3.94 +0.80 37 0 136 0
29SEP26 87.50 P 0.00 0.00 0.00 4.65 +0.82 37 0 213 0
29SEP26 90.00 P 0.00 0.00 0.00 5.45 +0.87 37 0 860 0
29SEP26 92.50 P 0.00 0.00 0.00 6.32 +0.88 37 0 456 0
29SEP26 95.00 P 0.00 0.00 0.00 7.30 +0.94 37 0 666 0
29SEP26 97.50 P 0.00 0.00 0.00 8.36 +0.94 37 0 1,282 0
29SEP26 100.00 P 9.76 9.83 9.76 9.57 +1.07 37 129 4,931 +25
29SEP26 102.50 P 0.00 0.00 0.00 10.81 +1.05 37 0 1,529 0
29SEP26 105.00 P 12.59 12.59 12.17 12.14 +1.11 37 578 4,694 +566
29SEP26 107.50 P 0.00 0.00 0.00 13.58 +1.13 37 0 2,633 0
29SEP26 110.00 P 0.00 0.00 0.00 15.19 +2.08 37 0 3,199 0
29SEP26 112.50 P 0.00 0.00 0.00 16.85 +1.39 37 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 18.57 +1.44 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 20.15 +1.34 37 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 22.57 +1.96 39 0 738 0
29SEP26 122.50 P 0.00 0.00 0.00 23.49 +1.02 36 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 25.71 +1.79 37 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 27.94 +1.58 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 30.06 +1.67 39 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 32.54 +2.09 41 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 34.71 +2.09 41 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 36.29 +1.49 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 38.51 +1.52 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 40.03 +0.75 36 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 43.08 +1.51 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 45.74 +2.60 43 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 47.36 +1.17 39 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 49.72 +1.81 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.30 +1.54 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.60 +1.44 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 56.25 +1.44 37 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 59.24 +2.21 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 61.99 +2.55 44 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 63.99 +0.82 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 65.60 +0.09 30 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 69.39 +1.47 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 70.82 +1.28 38 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 73.36 +1.40 39 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 76.53 +2.12 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 78.61 +1.75 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 81.47 +2.29 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.36 +0.05 38 0 285 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 +0.06 38 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.69 +0.09 38 0 114 0
30DEC26 62.50 P 0.00 0.00 0.00 0.90 +0.09 38 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 1.19 +0.14 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.49 +0.14 38 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.90 +0.19 38 0 89 0
30DEC26 72.50 P 0.00 0.00 0.00 2.32 +0.21 38 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 2.86 +0.27 38 0 1,528 0
30DEC26 77.50 P 0.00 0.00 0.00 3.41 +0.27 38 0 75 0
30DEC26 80.00 P 4.10 4.10 4.00 4.04 +0.43 38 226 385 +226
30DEC26 82.50 P 0.00 0.00 0.00 4.68 +0.50 38 0 49 0
30DEC26 85.00 P 5.35 5.35 5.35 5.41 +0.40 37 30 128 +30
30DEC26 87.50 P 0.00 0.00 0.00 6.21 +0.45 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 7.08 +0.50 37 0 77 0
30DEC26 92.50 P 0.00 0.00 0.00 8.06 +0.56 37 0 97 0
30DEC26 95.00 P 9.00 9.00 9.00 9.06 +0.58 37 6 375 +6
30DEC26 97.50 P 0.00 0.00 0.00 10.23 +0.66 37 0 148 0
30DEC26 100.00 P 11.43 11.43 11.43 11.44 +0.73 37 2 316 +2
30DEC26 102.50 P 0.00 0.00 0.00 12.73 +0.78 37 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 14.10 +0.83 37 0 366 0
30DEC26 107.50 P 0.00 0.00 0.00 15.54 +0.87 37 0 1,342 0
30DEC26 110.00 P 17.10 17.10 17.10 17.06 +0.92 37 1 1,095 +1
30DEC26 112.50 P 18.98 18.98 18.98 18.89 +1.21 38 2 211 0
30DEC26 115.00 P 0.00 0.00 0.00 20.43 +0.98 38 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 22.60 +1.35 39 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 23.93 +1.00 38 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 25.34 +0.66 37 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 27.61 +1.04 38 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 29.65 +1.21 39 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 31.06 +0.64 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.65 +1.12 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.44 +1.11 38 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 37.63 +1.21 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.59 +1.68 39 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 42.25 +1.48 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 44.09 +1.17 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.74 +0.68 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.93 +0.67 38 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 51.27 +2.00 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 53.08 +1.55 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 55.27 +1.44 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.85 +0.67 37 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 60.39 +1.92 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.30 +1.65 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 64.68 +1.51 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 67.00 +1.49 41 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 69.39 +1.47 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 71.88 +1.51 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 74.45 +1.67 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 76.82 +1.80 44 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 79.26 +1.95 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 81.66 +1.75 45 0 1 0
TOTAL PUT 9,358 261,773 -102
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$ 59.15
26FEB26 43.00 C 0.00 0.00 0.00 16.22 -1.50 47 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 15.40 -1.46 76 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.41 -1.35 72 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.45 -1.29 70 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 12.24 -1.50 42 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.47 -1.52 61 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.59 -1.17 62 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.45 -1.58 50 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 7.20 -1.23 48 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 4.86 -1.37 39 0 55 0
26FEB26 57.50 C 2.93 3.29 2.93 3.17 -1.02 40 16 90 +3
26FEB26 60.00 C 1.71 1.71 1.71 1.93 -0.81 41 15 247 +15
26FEB26 62.50 C 1.04 1.04 0.95 1.08 -0.56 41 45 231 +9
26FEB26 65.00 C 0.57 0.66 0.57 0.57 -0.38 42 23 154 -15
26FEB26 67.50 C 0.00 0.00 0.00 0.27 -0.22 42 0 410 0
26FEB26 70.00 C 0.00 0.00 0.00 0.12 -0.12 42 0 769 0
26FEB26 72.50 C 0.00 0.00 0.00 0.05 -0.06 42 0 186 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 39.73 -1.43 89 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.15 -1.51 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.35 -1.30 132 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 37.24 -1.42 80 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.24 -1.42 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.52 -1.15 134 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.34 -1.33 107 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 33.39 -1.29 109 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 32.34 -1.37 97 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.34 -1.36 92 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 30.34 -1.38 87 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 29.42 -1.30 93 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.43 -1.31 90 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.44 -1.54 86 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.38 -1.37 76 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.46 -1.67 80 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.02 -0.75 104 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 23.40 -1.40 67 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 22.52 -1.29 72 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.54 -1.28 70 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.50 -1.33 64 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 19.60 -1.24 66 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 18.63 -1.33 63 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.45 -1.57 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.76 -1.29 61 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 15.75 -1.34 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.01 -0.80 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.07 -1.31 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 12.98 -1.59 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.18 -1.26 54 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 11.19 -1.09 50 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 10.53 -1.32 53 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 8.53 -1.25 50 0 3 0
30MAR26 55.00 C 0.00 0.00 0.00 6.64 -1.26 47 0 200 0
30MAR26 57.50 C 4.81 4.81 4.81 5.08 -0.94 46 13 279 +13
30MAR26 60.00 C 3.73 3.73 3.68 3.93 -0.75 47 24 175 +15
30MAR26 62.50 C 2.85 2.89 2.85 2.97 -0.65 47 18 222 0
30MAR26 65.00 C 0.00 0.00 0.00 2.23 -0.51 48 0 541 0
30MAR26 67.50 C 0.00 0.00 0.00 1.62 -0.41 48 0 52 0
30MAR26 70.00 C 1.20 1.30 1.20 1.15 -0.32 48 25 1,614 +15
30MAR26 72.50 C 0.00 0.00 0.00 0.81 -0.23 48 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 0.56 -0.17 47 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.38 -0.12 47 0 266 0
30MAR26 80.00 C 0.00 0.00 0.00 0.25 -0.09 47 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.17 -0.06 47 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 17.09 -0.96 55 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.17 -0.92 53 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.28 -0.75 52 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.52 -1.20 53 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.70 -0.87 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.18 -1.32 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.05 -1.21 51 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.87 -1.57 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.89 -1.41 43 0 0 0
29APR26 55.00 C 7.60 7.60 7.60 7.82 -0.89 49 15 35 +15
29APR26 57.50 C 0.00 0.00 0.00 6.14 -0.95 46 0 254 0
29APR26 60.00 C 0.00 0.00 0.00 4.99 -0.80 46 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 4.00 -0.70 46 0 82 0
29APR26 65.00 C 0.00 0.00 0.00 3.21 -0.60 47 0 16 0
29APR26 67.50 C 0.00 0.00 0.00 2.55 -0.54 47 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 1.98 -0.45 47 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 1.52 -0.37 47 0 125 0
29APR26 75.00 C 0.00 0.00 0.00 1.16 -0.30 47 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.88 -0.24 47 0 262 0
29APR26 80.00 C 0.00 0.00 0.00 0.66 -0.19 47 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.50 -0.15 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.37 -0.12 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.27 -0.09 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.20 -0.07 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.15 -0.05 47 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.78 -1.11 51 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.10 -0.87 53 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.16 -0.63 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.50 -0.76 51 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.51 -1.14 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.85 -0.75 49 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.27 -0.79 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.62 -0.95 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.15 -0.90 47 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 5.96 -0.84 47 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 4.96 -0.75 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 4.12 -0.66 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 3.43 -0.57 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.81 -0.50 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.28 -0.43 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.84 -0.36 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.48 -0.31 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.18 -0.26 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.94 -0.22 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.73 -0.20 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 29.69 -1.52 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.84 -1.77 63 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.54 -1.53 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 26.85 -1.37 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.63 -1.50 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.02 -1.01 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.76 -1.50 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.22 -1.09 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.37 -0.89 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.59 -1.06 58 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.55 -0.97 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.72 -0.79 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.73 -0.87 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.88 -1.07 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.03 -1.05 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.30 -1.16 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.65 -0.94 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.66 -1.53 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.99 -1.06 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.26 -0.71 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.55 -1.00 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.85 -0.63 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.11 -1.13 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 8.09 -0.78 47 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 6.92 -0.72 47 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 5.84 -0.75 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.94 -0.66 47 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 4.21 -0.64 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.59 -0.53 47 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 3.01 -0.52 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.51 -0.46 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.09 -0.40 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 1.74 -0.34 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.40 -0.34 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.16 -0.25 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.98 -0.19 47 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 0.79 -0.18 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.65 -0.15 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 19.31 -1.04 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.33 -1.00 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.59 -1.07 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.14 -0.97 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.30 -1.10 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.77 -0.61 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.05 -0.87 49 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 14.11 -1.21 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 12.47 -0.93 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.09 -1.31 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.29 -0.90 48 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 9.12 -0.56 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 8.21 -0.68 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.24 -0.47 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.49 -0.61 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 5.72 -0.62 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.11 -0.57 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.53 -0.59 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.00 -0.54 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 3.53 -0.49 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.12 -0.44 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.75 -0.40 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.42 -0.28 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.13 -0.26 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 1.82 -0.29 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 20.49 -1.15 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.65 -1.17 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.13 -1.14 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.39 -1.08 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.77 -1.13 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.31 -0.95 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.63 -0.78 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.92 -0.88 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.69 -0.79 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.34 -0.75 49 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 12.00 -0.91 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.00 -0.73 48 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 9.99 -0.98 48 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 9.08 -0.79 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.39 -0.61 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.62 -0.69 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.92 -0.68 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.28 -0.72 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.69 -0.63 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.16 -0.66 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.68 -0.62 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.25 -0.58 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 3.74 -0.65 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.39 -0.49 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 3.07 -0.46 47 0 0 0
TOTAL CALL 194 8,223 +70
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 162 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 200 0
26FEB26 50.00 P 0.29 0.29 0.29 0.09 +0.03 41 15 198 +15
26FEB26 52.50 P 0.45 0.45 0.45 0.29 +0.10 42 100 227 0
26FEB26 55.00 P 1.00 1.00 0.82 0.74 +0.24 42 23 436 -12
26FEB26 57.50 P 1.81 1.83 1.62 1.54 +0.43 42 25 274 +14
26FEB26 60.00 P 0.00 0.00 0.00 2.75 +0.64 42 0 427 0
26FEB26 62.50 P 0.00 0.00 0.00 4.33 +0.83 41 0 409 0
26FEB26 65.00 P 6.30 6.30 6.30 6.36 +1.32 42 4 612 0
26FEB26 67.50 P 0.00 0.00 0.00 8.54 +1.08 41 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 10.95 +1.25 45 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 13.76 +1.87 67 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 16.33 +1.98 77 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.35 +1.50 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.85 +1.50 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.86 +2.01 101 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.85 +1.45 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.35 +1.50 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.85 +1.50 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 33.35 +1.50 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 +0.03 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 +0.04 48 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 +0.04 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 +0.06 47 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.25 +0.08 47 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.33 +0.10 47 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.44 +0.13 47 0 46 0
30MAR26 48.00 P 0.00 0.00 0.00 0.57 +0.16 48 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 0.72 +0.20 48 0 147 0
30MAR26 50.00 P 1.08 1.08 1.08 0.91 +0.23 48 3 204 +3
30MAR26 52.50 P 0.00 0.00 0.00 1.51 +0.35 48 0 380 0
30MAR26 55.00 P 2.45 2.45 2.33 2.30 +0.44 48 15 588 +1
30MAR26 57.50 P 0.00 0.00 0.00 3.33 +0.56 47 0 248 0
30MAR26 60.00 P 4.83 4.83 4.68 4.61 +0.72 47 30 571 +15
30MAR26 62.50 P 6.09 6.09 6.09 6.16 +0.90 48 2 443 0
30MAR26 65.00 P 0.00 0.00 0.00 8.05 +1.09 50 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 9.93 +1.61 50 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 11.62 +0.87 45 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 14.35 +1.96 55 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 16.33 +1.26 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.54 +1.17 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.94 +1.44 47 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 23.86 +1.94 65 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.85 +1.26 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.35 +1.36 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.85 +1.49 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.35 +1.39 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.36 +0.08 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.46 +0.10 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.58 +0.12 47 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.72 +0.14 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.88 +0.17 47 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 1.07 +0.20 47 0 29 0
29APR26 49.00 P 0.00 0.00 0.00 1.28 +0.23 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.53 +0.26 47 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 2.27 +0.37 47 0 124 0
29APR26 55.00 P 0.00 0.00 0.00 3.16 +0.46 47 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 4.24 +0.56 46 0 60 0
29APR26 60.00 P 0.00 0.00 0.00 5.54 +0.65 46 0 20 0
29APR26 62.50 P 7.28 7.28 7.28 7.03 +0.74 47 12 189 +12
29APR26 65.00 P 0.00 0.00 0.00 8.70 +0.83 47 0 65 0
29APR26 67.50 P 0.00 0.00 0.00 10.53 +0.75 47 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 12.79 +1.11 50 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 14.92 +1.21 52 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.98 +1.91 51 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.91 +0.78 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.22 +1.17 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.86 +1.89 53 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.90 +1.31 44 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.39 +1.40 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.86 +0.81 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 33.35 +1.09 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.97 +0.16 47 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 1.15 +0.18 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 1.37 +0.23 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.59 +0.23 47 0 2 0
28MAY26 49.00 P 1.96 1.96 1.96 1.87 +0.29 47 10 10 +10
28MAY26 50.00 P 0.00 0.00 0.00 2.15 +0.31 47 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 2.94 +0.37 47 0 10 0
28MAY26 55.00 P 0.00 0.00 0.00 3.89 +0.47 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 5.03 +0.56 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 6.33 +0.64 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.80 +0.70 46 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 9.51 +0.86 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 11.26 +0.70 47 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.11 +0.72 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.16 +0.75 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.26 +0.79 48 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.56 +0.92 49 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.77 +0.88 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.86 +0.67 47 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.36 +1.10 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.18 +0.03 47 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.23 +0.04 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.38 +0.07 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.46 +0.07 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.57 +0.09 47 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 0.67 +0.08 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.80 +0.09 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.96 +0.14 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.16 +0.18 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.33 +0.19 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.59 +0.20 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.83 +0.22 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.11 +0.28 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.39 +0.27 47 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.71 +0.31 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.53 +0.30 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.59 +0.49 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 5.69 +0.52 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 6.96 +0.58 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 8.49 +0.70 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 10.16 +0.73 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 11.85 +0.73 46 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 13.91 +0.77 48 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 15.73 +0.68 47 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 17.87 +1.19 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.90 +0.72 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.05 +1.16 48 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 24.22 +1.03 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.54 +0.93 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.83 +1.09 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.42 +1.29 51 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.64 +1.26 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.04 +0.25 48 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.30 +0.22 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.59 +0.26 48 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.89 +0.26 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.18 +0.26 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.55 +0.33 48 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.89 +0.32 48 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.24 +0.32 48 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.25 +0.47 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 6.35 +0.54 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.54 +0.54 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 8.88 +0.61 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.29 +0.53 46 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 11.97 +0.69 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 13.63 +0.69 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.45 +0.79 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.25 +0.84 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.25 +0.51 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.29 +0.84 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.25 +0.51 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 25.88 +1.22 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.61 +0.83 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.63 +0.87 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.96 +1.19 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.44 +1.68 49 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.99 +0.19 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 3.29 +0.19 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.60 +0.19 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.97 +0.26 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.34 +0.27 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.72 +0.35 48 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 5.07 +0.35 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.53 +0.44 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.43 +0.27 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.59 +0.29 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.89 +0.37 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.29 +0.45 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.76 +0.63 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.34 +0.69 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.09 +0.65 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.80 +0.80 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 18.67 +0.89 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.66 +1.05 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.50 +0.76 48 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 24.74 +1.42 49 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 26.49 +1.00 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.65 +0.98 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.73 +0.97 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.91 +1.17 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.92 +0.82 47 0 0 0
TOTAL PUT 239 10,505 +58
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$ 42.62
26FEB26 20.00 C 0.00 0.00 0.00 22.65 -0.80 0 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 21.65 -0.80 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 20.65 -0.81 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 19.66 -0.80 92 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 18.66 -0.80 83 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 17.66 -0.80 72 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 16.66 -0.80 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 15.66 -0.80 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 14.67 -0.80 67 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.67 -0.80 60 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 12.68 -0.80 62 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 11.69 -0.80 60 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 10.76 -0.75 69 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 9.77 -0.78 64 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 8.80 -0.76 60 0 203 0
26FEB26 35.00 C 0.00 0.00 0.00 7.86 -0.87 59 0 287 0
26FEB26 36.00 C 0.00 0.00 0.00 6.77 -1.08 45 0 93 0
26FEB26 37.00 C 0.00 0.00 0.00 6.30 -0.46 67 0 93 0
26FEB26 38.00 C 0.00 0.00 0.00 5.19 -0.69 54 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 4.57 -0.56 59 0 155 0
26FEB26 40.00 C 4.20 4.20 4.20 3.88 -0.71 59 1 87 +1
26FEB26 41.00 C 2.00 3.32 2.00 3.18 -0.85 57 23 105 +17
26FEB26 42.00 C 2.48 3.10 2.46 2.69 -0.59 59 119 197 +32
26FEB26 43.00 C 2.03 2.54 2.02 2.20 -0.58 58 113 154 +32
26FEB26 44.00 C 1.56 2.16 1.51 1.78 -0.57 58 188 321 +26
26FEB26 45.00 C 1.15 1.75 1.15 1.52 -0.45 61 82 373 +47
26FEB26 46.00 C 1.07 1.36 1.02 1.20 -0.41 60 57 419 +15
26FEB26 47.00 C 0.85 1.05 0.85 0.95 -0.35 60 19 526 +14
26FEB26 48.00 C 0.70 0.93 0.64 0.74 -0.30 60 73 302 +24
26FEB26 49.00 C 0.35 0.51 0.35 0.57 -0.26 60 17 379 -14
26FEB26 50.00 C 0.46 0.58 0.40 0.44 -0.21 60 61 474 +32
26FEB26 52.50 C 0.28 0.29 0.28 0.22 -0.13 60 10 183 -10
26FEB26 55.00 C 0.23 0.23 0.12 0.10 -0.07 60 23 166 -4
26FEB26 57.50 C 0.10 0.11 0.10 0.05 -0.04 61 3 132 +1
26FEB26 60.00 C 0.08 0.08 0.08 0.02 -0.02 60 40 177 +39
26FEB26 62.50 C 0.04 0.07 0.04 0.01 -0.01 61 6 93 -5
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 170 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 80 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 34.40 -0.80 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 34.15 -0.80 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 33.91 -0.80 143 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 33.66 -0.80 137 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 33.41 -0.80 131 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 33.16 -0.80 124 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 32.91 -0.80 115 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 32.66 -0.80 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 32.16 -0.80 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 31.66 -0.81 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 31.17 -0.80 116 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 30.67 -0.80 105 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 30.17 -0.80 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 29.67 -0.80 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 29.17 -0.81 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 28.68 -0.80 99 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 28.18 -0.80 90 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 27.68 -0.80 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 27.18 -0.80 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 26.68 -0.81 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 26.19 -0.80 85 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 25.69 -0.80 77 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.19 -0.80 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.69 -0.80 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.19 -0.81 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.70 -0.80 72 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.20 -0.80 65 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.70 -0.80 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 21.71 -0.80 67 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.71 -0.81 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.72 -0.81 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.73 -0.81 60 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 17.75 -0.80 62 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 16.77 -0.81 61 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.73 -1.12 39 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 14.80 -1.02 56 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 13.90 -0.81 61 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 12.86 -1.10 53 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 11.93 -0.89 54 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 11.03 -0.63 55 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 10.26 -0.83 59 0 323 0
30MAR26 34.00 C 0.00 0.00 0.00 9.39 -0.62 58 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 8.50 -0.80 55 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 7.78 -0.82 57 0 216 0
30MAR26 37.00 C 0.00 0.00 0.00 7.09 -0.71 58 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 6.52 -0.61 60 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 5.84 -0.66 59 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 5.27 -0.69 59 0 172 0
30MAR26 41.00 C 0.00 0.00 0.00 4.74 -0.62 60 0 180 0
30MAR26 42.00 C 3.97 4.58 3.97 4.26 -0.65 60 43 125 +13
30MAR26 43.00 C 4.03 4.20 3.81 3.84 -0.66 61 85 174 +5
30MAR26 44.00 C 3.72 3.77 3.72 3.40 -0.67 61 30 234 0
30MAR26 45.00 C 3.12 3.40 3.12 3.06 -0.56 61 61 250 +5
30MAR26 46.00 C 2.98 2.98 2.98 2.75 -0.53 62 1 419 -1
30MAR26 47.00 C 2.69 2.69 2.69 2.45 -0.51 62 7 264 -7
30MAR26 48.00 C 2.00 2.40 2.00 2.19 -0.48 63 24 247 0
30MAR26 49.00 C 1.95 1.95 1.95 1.95 -0.42 63 1 156 +1
30MAR26 50.00 C 1.60 2.00 1.60 1.68 -0.42 62 27 1,113 +22
30MAR26 52.50 C 1.26 1.26 1.26 1.23 -0.32 63 2 104 +2
30MAR26 55.00 C 0.74 1.03 0.74 0.87 -0.25 63 41 95 +27
30MAR26 57.50 C 0.62 0.77 0.62 0.61 -0.20 63 11 89 +1
30MAR26 60.00 C 0.47 0.59 0.47 0.42 -0.16 63 6 375 +1
30MAR26 62.50 C 0.37 0.46 0.37 0.29 -0.12 63 2 38 -1
30MAR26 65.00 C 0.00 0.00 0.00 0.20 -0.09 63 0 116 0
30MAR26 67.50 C 0.00 0.00 0.00 0.14 -0.06 63 0 53 0
30MAR26 70.00 C 0.00 0.00 0.00 0.09 -0.05 62 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.06 -0.04 62 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 31 0
29APR26 32.00 C 0.00 0.00 0.00 11.67 -0.78 60 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.88 -0.77 60 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.13 -0.75 60 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.25 -0.95 58 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 8.48 -1.11 56 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 7.81 -0.70 57 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 7.21 -0.68 57 0 12 0
29APR26 39.00 C 0.00 0.00 0.00 6.84 -0.68 60 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.10 -0.78 58 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 5.62 -0.79 58 0 0 0
29APR26 42.00 C 4.22 5.41 4.22 5.16 -0.71 59 36 30 -21
29APR26 43.00 C 5.01 5.01 4.98 4.77 -0.67 59 30 79 +15
29APR26 44.00 C 0.00 0.00 0.00 4.39 -0.61 60 0 212 0
29APR26 45.00 C 0.00 0.00 0.00 4.03 -0.59 60 0 224 0
29APR26 46.00 C 0.00 0.00 0.00 3.71 -0.55 61 0 64 0
29APR26 47.00 C 3.35 3.35 3.35 3.41 -0.53 61 1 80 0
29APR26 48.00 C 2.92 3.35 2.92 3.11 -0.49 61 18 65 +16
29APR26 49.00 C 0.00 0.00 0.00 2.82 -0.46 61 0 319 0
29APR26 50.00 C 2.20 2.20 2.20 2.55 -0.44 61 1 242 +1
29APR26 52.50 C 0.00 0.00 0.00 1.98 -0.38 61 0 122 0
29APR26 55.00 C 0.00 0.00 0.00 1.53 -0.32 61 0 232 0
29APR26 57.50 C 0.00 0.00 0.00 1.17 -0.27 61 0 122 0
29APR26 60.00 C 0.96 0.96 0.96 0.90 -0.22 61 10 94 +10
29APR26 62.50 C 0.85 1.02 0.81 0.68 -0.16 61 5 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.52 -0.15 61 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.39 -0.13 61 0 45 0
29APR26 70.00 C 0.00 0.00 0.00 0.29 -0.09 61 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.22 -0.07 61 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.17 -0.06 61 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 18.04 -0.80 58 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 17.12 -0.80 58 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 16.22 -0.80 58 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 15.35 -0.78 59 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.49 -0.78 59 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.66 -0.77 59 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.59 -1.02 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.80 -1.02 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.32 -0.74 59 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.60 -0.73 59 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.91 -0.72 59 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.25 -0.70 59 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.62 -0.69 58 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.02 -0.49 58 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.46 -0.65 58 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.85 -0.48 58 0 10 0
28MAY26 41.00 C 0.00 0.00 0.00 6.29 -0.75 57 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.86 -0.61 58 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.44 -0.63 58 0 30 0
28MAY26 44.00 C 4.90 5.20 4.90 5.07 -0.58 58 18 45 +13
28MAY26 45.00 C 0.00 0.00 0.00 4.71 -0.57 59 0 15 0
28MAY26 46.00 C 4.66 4.66 4.66 4.38 -0.54 59 1 15 0
28MAY26 47.00 C 0.00 0.00 0.00 4.08 -0.52 59 0 17 0
28MAY26 48.00 C 0.00 0.00 0.00 3.78 -0.49 60 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 3.48 -0.46 60 0 45 0
28MAY26 50.00 C 0.00 0.00 0.00 3.20 -0.44 60 0 45 0
28MAY26 52.50 C 0.00 0.00 0.00 2.58 -0.39 59 0 18 0
28MAY26 55.00 C 0.00 0.00 0.00 2.07 -0.35 59 0 20 0
28MAY26 57.50 C 0.00 0.00 0.00 1.66 -0.30 59 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 1.29 -0.25 58 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.03 -0.21 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.82 -0.18 59 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.65 -0.15 59 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.51 -0.13 58 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.41 -0.11 59 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.32 -0.09 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 33.21 -0.80 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 32.96 -0.81 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 32.72 -0.80 81 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 32.28 -0.74 106 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 31.73 -0.80 76 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 31.29 -0.74 99 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 30.74 -0.80 72 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 30.24 -0.80 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 29.75 -0.80 68 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 29.25 -0.80 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 28.76 -0.80 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 28.26 -0.80 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 27.77 -0.80 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 27.27 -0.81 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 26.78 -0.80 57 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 26.29 -0.80 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 25.80 -0.80 60 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 25.30 -0.80 56 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 24.81 -0.80 57 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 24.32 -0.80 57 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 23.83 -0.80 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 23.35 -0.80 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.93 -0.73 66 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 21.90 -0.80 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.94 -0.80 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.00 -0.80 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.07 -0.79 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.04 -0.91 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.12 -0.90 52 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 16.26 -0.91 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.53 -0.78 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.71 -0.77 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.66 -0.78 53 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 12.86 -1.02 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.14 -0.97 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.38 -1.01 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.95 -0.73 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.16 -1.03 56 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 9.48 -0.70 55 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 8.86 -0.89 55 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.41 -0.84 57 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 7.78 -0.83 56 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.50 -0.65 58 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 6.95 -0.59 58 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.39 -0.81 57 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 5.97 -0.63 57 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 5.62 -0.58 57 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 5.27 -0.59 58 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 4.94 -0.57 58 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 4.63 -0.54 58 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 4.35 -0.49 59 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 4.02 -0.48 59 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 3.76 -0.42 59 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 3.09 -0.42 58 0 5 0
29JUN26 55.00 C 2.65 2.88 2.65 2.58 -0.35 58 10 20 +10
29JUN26 57.50 C 0.00 0.00 0.00 2.13 -0.30 58 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 1.75 -0.28 58 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 1.41 -0.21 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.18 -0.22 58 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 0.95 -0.17 57 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.77 -0.16 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.64 -0.12 57 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.52 -0.12 58 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.43 -0.09 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.35 -0.09 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.29 -0.07 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.24 -0.06 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.20 -0.05 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.16 -0.04 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 26.79 -0.80 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 26.30 -0.80 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 25.82 -0.80 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 25.33 -0.80 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 24.85 -0.80 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 24.37 -0.80 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 23.89 -0.80 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 23.41 -0.80 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 22.94 -0.80 54 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 22.01 -0.80 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 21.10 -0.79 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.20 -0.79 54 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 19.33 -0.79 54 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 18.47 -0.78 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.65 -0.77 54 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 16.83 -0.78 54 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 15.81 -1.00 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 15.30 -0.76 54 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 14.56 -0.74 54 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 13.87 -0.47 54 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 13.18 -0.50 54 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 12.53 -0.70 54 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 11.67 -0.94 52 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 11.08 -0.74 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.53 -0.71 52 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 10.00 -0.71 53 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 9.64 -0.67 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.13 -0.64 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.67 -0.61 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.14 -0.64 54 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 7.72 -0.55 54 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 7.30 -0.62 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.96 -0.57 54 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 6.62 -0.58 54 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 6.29 -0.57 55 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 5.98 -0.55 55 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 5.71 -0.53 55 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 5.41 -0.51 55 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 5.09 -0.51 55 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 4.31 -0.57 54 0 0 0
29SEP26 55.00 C 3.60 3.60 3.60 3.81 -0.44 55 5 20 +5
29SEP26 57.50 C 0.00 0.00 0.00 3.33 -0.37 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.85 -0.37 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.50 -0.30 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.08 -0.37 54 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 1.81 -0.24 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.57 -0.23 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.35 -0.20 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.18 -0.18 54 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.01 -0.18 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.88 -0.14 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.77 -0.13 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.65 -0.14 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.57 -0.10 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.50 -0.10 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 21.37 -0.81 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.52 -0.82 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.71 -0.81 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.91 -0.82 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.13 -0.81 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.39 -0.81 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.65 -0.81 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.94 -0.42 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.27 -0.80 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.59 -0.81 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.96 -0.78 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.35 -0.79 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.75 -0.79 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.17 -0.77 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.64 -0.42 52 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 11.12 -0.43 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.59 -0.47 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.12 -0.47 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.67 -0.48 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.22 -0.50 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.77 -0.55 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.29 -0.64 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.94 -0.63 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.62 -0.59 52 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.34 -0.54 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 7.04 -0.52 53 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 6.73 -0.45 52 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 6.40 -0.49 52 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 6.18 -0.46 53 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 5.47 -0.57 53 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 4.86 -0.56 53 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 4.29 -0.53 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.82 -0.49 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.36 -0.49 52 0 0 0
30DEC26 65.00 C 3.13 3.13 3.13 3.00 -0.41 52 10 32 +10
30DEC26 67.50 C 0.00 0.00 0.00 2.58 -0.49 52 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.28 -0.38 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.04 -0.33 52 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 1.80 -0.33 52 0 8 0
TOTAL CALL 1,321 20,764 +374
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 0.00 60 0 74 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 414 0
26FEB26 33.00 P 0.05 0.06 0.05 0.06 0.00 58 50 140 +50
26FEB26 34.00 P 0.13 0.13 0.13 0.11 0.00 59 5 116 -5
26FEB26 35.00 P 0.29 0.29 0.17 0.19 +0.02 60 18 144 +17
26FEB26 36.00 P 0.41 0.43 0.24 0.29 +0.02 59 277 309 +91
26FEB26 37.00 P 0.75 0.75 0.36 0.45 +0.05 60 79 199 +7
26FEB26 38.00 P 0.61 0.64 0.52 0.64 +0.07 59 538 574 +335
26FEB26 39.00 P 1.10 1.85 0.83 0.91 +0.12 60 44 153 -17
26FEB26 40.00 P 2.41 2.41 1.06 1.26 +0.20 61 75 585 -2
26FEB26 41.00 P 2.85 2.85 1.50 1.65 +0.26 61 62 137 -14
26FEB26 42.00 P 3.30 3.30 1.92 2.12 +0.34 61 62 362 -5
26FEB26 43.00 P 2.59 2.63 2.35 2.62 +0.31 61 557 809 +490
26FEB26 44.00 P 3.44 3.45 2.89 3.24 +0.32 62 110 362 -46
26FEB26 45.00 P 4.06 4.06 4.02 3.90 +0.43 63 2 1,211 +1
26FEB26 46.00 P 0.00 0.00 0.00 4.63 +0.56 63 0 483 0
26FEB26 47.00 P 5.51 5.51 5.51 5.40 +0.77 64 1 528 0
26FEB26 48.00 P 0.00 0.00 0.00 6.22 +0.82 66 0 398 0
26FEB26 49.00 P 0.00 0.00 0.00 7.08 +0.60 67 0 234 0
26FEB26 50.00 P 7.75 7.75 7.75 7.98 +0.62 69 1 700 -1
26FEB26 52.50 P 0.00 0.00 0.00 10.00 +0.37 57 0 42 0
26FEB26 55.00 P 0.00 0.00 0.00 12.39 +0.45 52 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 15.04 +0.92 79 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.52 +0.93 86 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.02 +0.70 94 0 1 0
26FEB26 65.00 P 0.00 0.00 0.00 22.38 +0.80 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 24.88 +0.80 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 27.38 +0.80 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 29.88 +0.80 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 32.38 +0.80 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 0.00 127 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 112 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 0.00 102 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 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 88 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 63 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 0.00 65 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 0.00 62 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 0.00 62 0 14 0
30MAR26 29.00 P 0.16 0.16 0.16 0.17 0.00 62 2 53 -2
30MAR26 30.00 P 0.00 0.00 0.00 0.24 0.00 62 0 210 0
30MAR26 31.00 P 0.26 0.26 0.26 0.33 +0.01 62 3 148 -2
30MAR26 32.00 P 0.00 0.00 0.00 0.44 +0.01 62 0 56 0
30MAR26 33.00 P 0.49 0.49 0.49 0.60 +0.03 62 10 434 +10
30MAR26 34.00 P 0.68 0.68 0.68 0.77 +0.04 62 15 325 0
30MAR26 35.00 P 0.98 0.98 0.96 0.97 +0.03 61 170 193 -68
30MAR26 36.00 P 1.24 1.24 1.12 1.22 +0.06 61 19 113 -15
30MAR26 37.00 P 1.55 1.55 1.55 1.49 +0.06 61 4 416 -4
30MAR26 38.00 P 1.73 1.73 1.73 1.83 +0.10 61 1 401 +1
30MAR26 39.00 P 2.07 2.23 2.07 2.18 +0.11 61 49 153 +20
30MAR26 40.00 P 3.20 3.20 2.90 2.59 +0.14 61 11 432 +10
30MAR26 41.00 P 3.57 3.57 3.57 3.06 +0.20 61 1 353 0
30MAR26 42.00 P 4.45 4.45 3.53 3.58 +0.24 62 22 188 +1
30MAR26 43.00 P 0.00 0.00 0.00 4.16 +0.28 62 0 153 0
30MAR26 44.00 P 4.81 4.81 4.81 4.76 +0.30 63 6 146 +6
30MAR26 45.00 P 0.00 0.00 0.00 5.40 +0.32 63 0 126 0
30MAR26 46.00 P 5.89 5.89 5.89 6.09 +0.37 64 11 456 +11
30MAR26 47.00 P 0.00 0.00 0.00 6.85 +0.44 65 0 215 0
30MAR26 48.00 P 0.00 0.00 0.00 7.60 +0.49 66 0 211 0
30MAR26 49.00 P 0.00 0.00 0.00 8.34 +0.47 66 0 240 0
30MAR26 50.00 P 0.00 0.00 0.00 9.08 +0.68 66 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 10.91 +0.59 62 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 13.30 +0.50 68 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 15.53 +0.83 68 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.64 +0.66 62 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.03 +0.70 63 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.45 +0.73 62 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.05 +0.90 73 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.50 +0.89 75 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.88 +0.79 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.38 +0.80 0 0 0 0
29APR26 32.00 P 1.00 1.00 1.00 0.82 +0.02 60 10 31 +10
29APR26 33.00 P 0.00 0.00 0.00 1.03 +0.03 60 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 1.25 +0.04 60 0 10 0
29APR26 35.00 P 1.74 1.74 1.74 1.53 +0.06 60 7 48 -7
29APR26 36.00 P 0.00 0.00 0.00 1.81 +0.07 59 0 140 0
29APR26 37.00 P 2.20 2.20 2.12 2.15 +0.09 59 16 25 +12
29APR26 38.00 P 2.86 2.86 2.60 2.49 +0.09 59 18 268 +3
29APR26 39.00 P 3.60 3.60 3.33 2.92 +0.14 59 16 60 0
29APR26 40.00 P 3.46 3.46 3.42 3.37 +0.17 60 2 89 +2
29APR26 41.00 P 0.00 0.00 0.00 3.85 +0.23 59 0 68 0
29APR26 42.00 P 4.65 4.65 4.65 4.45 +0.31 61 5 75 +5
29APR26 43.00 P 0.00 0.00 0.00 5.03 +0.32 61 0 131 0
29APR26 44.00 P 0.00 0.00 0.00 5.64 +0.35 61 0 190 0
29APR26 45.00 P 0.00 0.00 0.00 6.28 +0.37 62 0 305 0
29APR26 46.00 P 6.83 6.83 6.83 6.96 +0.39 62 15 113 -15
29APR26 47.00 P 0.00 0.00 0.00 7.30 +0.02 58 0 90 0
29APR26 48.00 P 0.00 0.00 0.00 8.38 +0.36 64 0 69 0
29APR26 49.00 P 0.00 0.00 0.00 9.13 +0.42 64 0 133 0
29APR26 50.00 P 0.00 0.00 0.00 9.87 +0.37 64 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 11.89 +0.46 65 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 13.87 +0.55 65 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 15.98 +0.41 64 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 17.99 +0.31 60 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.30 +0.64 60 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.65 +0.67 60 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.05 +0.71 61 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.50 +0.76 62 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.92 +0.75 60 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 32.39 +0.77 60 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.21 +0.01 59 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.28 +0.01 58 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.37 +0.01 59 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.49 +0.02 58 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.62 +0.02 59 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.76 0.00 58 0 9 0
28MAY26 31.00 P 0.00 0.00 0.00 0.96 +0.04 58 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 1.18 +0.04 58 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.42 +0.06 59 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 1.70 +0.07 58 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.93 +0.01 58 0 0 0
28MAY26 36.00 P 2.49 2.49 2.49 2.27 +0.10 58 15 0 -15
28MAY26 37.00 P 2.91 2.91 2.91 2.62 +0.11 57 15 15 +15
28MAY26 38.00 P 3.36 3.36 2.90 3.01 +0.15 57 60 66 0
28MAY26 39.00 P 3.50 3.50 3.50 3.44 +0.16 57 15 48 0
28MAY26 40.00 P 0.00 0.00 0.00 3.93 +0.23 58 0 47 0
28MAY26 41.00 P 0.00 0.00 0.00 4.45 +0.25 58 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 5.00 +0.29 59 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 5.59 +0.34 59 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 6.20 +0.34 59 0 35 0
28MAY26 45.00 P 0.00 0.00 0.00 6.84 +0.32 60 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 7.51 +0.38 60 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 8.23 +0.43 61 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 8.83 +0.44 60 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 9.64 +0.47 61 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.39 +0.46 61 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.35 +0.50 63 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.41 +0.85 63 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.14 +0.53 59 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.31 +0.57 58 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.55 +0.59 58 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.86 +0.65 58 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.20 +0.66 58 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.59 +0.70 58 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.00 +0.72 58 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 32.45 +0.75 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 86 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 79 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 74 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 55 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 0.00 58 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 +0.01 58 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 +0.01 57 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 +0.01 57 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.35 +0.01 57 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.45 +0.02 57 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 0.57 0.00 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.73 +0.04 57 0 94 0
29JUN26 29.00 P 0.00 0.00 0.00 0.92 +0.06 58 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 1.12 +0.09 57 0 164 0
29JUN26 31.00 P 0.00 0.00 0.00 1.35 +0.10 58 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.55 +0.08 57 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.89 +0.14 58 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 2.11 +0.08 57 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 2.46 +0.11 57 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 2.81 +0.11 56 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 3.20 +0.15 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.62 +0.15 56 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 4.07 +0.18 56 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 4.59 +0.27 57 0 58 0
29JUN26 41.00 P 0.00 0.00 0.00 5.13 +0.30 57 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 5.70 +0.32 58 0 2 0
29JUN26 43.00 P 7.80 7.80 7.80 6.30 +0.32 58 13 60 -13
29JUN26 44.00 P 0.00 0.00 0.00 6.92 +0.35 58 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 7.57 +0.38 58 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 8.24 +0.40 59 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.84 +0.32 58 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 9.56 +0.30 59 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 10.29 +0.26 59 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 11.07 +0.56 60 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 12.87 +0.21 59 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 15.01 +0.51 61 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 17.22 +0.64 63 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 19.30 +0.45 63 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 21.55 +1.11 64 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.80 +1.14 65 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.08 +1.18 66 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.39 +1.19 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.67 +1.14 66 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 33.07 +1.17 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.45 +1.16 69 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 37.83 +1.12 69 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 40.22 +1.07 69 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 42.59 +0.98 67 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.88 +0.79 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 47.38 +0.80 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 53 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 0.00 54 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 0.00 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 0.00 54 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 +0.01 54 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 +0.02 54 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 +0.02 54 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 +0.02 54 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.89 +0.05 54 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.07 +0.06 54 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.29 +0.05 54 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 1.52 +0.04 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.77 +0.06 54 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 2.07 +0.07 54 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.37 +0.07 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.70 +0.10 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.98 +0.10 53 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.34 0.00 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.74 +0.14 53 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 4.18 +0.14 53 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.61 +0.14 53 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.12 +0.21 53 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 5.66 +0.27 53 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 6.24 +0.32 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.81 +0.31 54 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.42 +0.31 54 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.06 +0.34 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.71 +0.35 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.36 +0.35 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.01 +0.19 55 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.73 +0.26 55 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 11.24 +0.31 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.18 +0.45 56 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.14 +0.35 57 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 15.65 +0.39 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.14 +0.63 58 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 19.68 +0.46 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.82 +0.52 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.96 +0.52 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.18 +0.58 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.42 +0.58 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.70 +0.61 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.07 +0.69 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.45 +0.74 56 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.83 +0.79 56 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.22 +0.79 56 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.59 +0.77 55 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.97 +0.74 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.43 +0.75 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 -0.02 52 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.71 -0.01 52 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.87 -0.01 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.05 -0.02 52 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.24 -0.01 52 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.48 -0.01 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.72 +0.04 52 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.99 0.00 52 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.29 +0.06 52 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.60 0.00 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.94 +0.01 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.32 +0.12 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.69 +0.12 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.00 +0.06 51 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 4.41 +0.04 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.01 +0.20 52 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.52 +0.27 52 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 6.06 +0.31 52 0 2 0
30DEC26 40.00 P 7.00 7.00 7.00 6.52 +0.23 52 1 13 +1
30DEC26 41.00 P 0.00 0.00 0.00 7.20 +0.33 53 0 2 0
30DEC26 42.00 P 8.00 8.00 8.00 7.80 +0.34 53 1 6 +1
30DEC26 43.00 P 0.00 0.00 0.00 8.38 +0.31 53 0 0 0
30DEC26 44.00 P 9.90 9.90 9.90 8.79 +0.09 52 1 3 +1
30DEC26 45.00 P 0.00 0.00 0.00 9.44 +0.09 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 10.12 +0.11 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.81 +0.13 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.32 -0.02 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.37 +0.31 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.08 +0.32 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 14.92 +0.28 55 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 16.86 +0.30 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 18.30 -0.23 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.32 -0.25 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.37 -0.29 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.51 -0.27 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.66 +0.43 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.86 +0.46 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.11 +0.51 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.37 +0.51 52 0 0 0
TOTAL PUT 2,415 23,820 +869
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$ 11.09
26FEB26 8.25 C 0.00 0.00 0.00 2.88 -0.28 73 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.66 -0.23 78 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.41 -0.23 71 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.15 -0.26 61 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.93 -0.27 62 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.72 -0.26 63 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.51 -0.25 62 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.32 -0.24 62 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.99 -0.20 63 0 20 0
26FEB26 11.00 C 0.66 0.66 0.66 0.70 -0.15 62 1 119 0
26FEB26 11.50 C 0.45 0.45 0.42 0.47 -0.13 61 27 70 +19
26FEB26 12.00 C 0.27 0.27 0.27 0.31 -0.10 61 14 88 +14
26FEB26 12.50 C 0.18 0.18 0.18 0.20 -0.07 62 12 105 -12
26FEB26 13.00 C 0.12 0.12 0.12 0.13 -0.05 63 6 30 0
26FEB26 13.50 C 0.08 0.08 0.08 0.08 -0.03 63 31 77 -14
26FEB26 14.00 C 0.00 0.00 0.00 0.05 -0.02 64 0 123 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 -0.01 64 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 267 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 501 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 434 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 643 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 69 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 104 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.25 -0.23 70 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.02 -0.25 68 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 2.79 -0.26 65 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 2.58 -0.24 64 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.37 -0.25 63 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.14 -0.27 59 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.95 -0.26 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.78 -0.24 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.61 -0.22 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.32 -0.18 60 0 20 0
30MAR26 11.00 C 1.03 1.03 1.03 1.05 -0.14 59 10 37 +10
30MAR26 11.50 C 0.72 0.72 0.72 0.83 -0.13 59 1 16 +1
30MAR26 12.00 C 0.63 0.63 0.63 0.64 -0.12 58 8 17 -8
30MAR26 12.50 C 0.50 0.50 0.48 0.50 -0.10 58 16 46 +16
30MAR26 13.00 C 0.00 0.00 0.00 0.38 -0.08 58 0 40 0
30MAR26 13.50 C 0.00 0.00 0.00 0.29 -0.07 58 0 118 0
30MAR26 14.00 C 0.20 0.20 0.20 0.22 -0.06 59 3 152 0
30MAR26 14.50 C 0.14 0.14 0.14 0.16 -0.05 58 19 62 0
30MAR26 15.00 C 0.11 0.12 0.11 0.13 -0.03 60 68 39 -21
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.02 60 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.02 60 0 172 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.02 59 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 61 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 60 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 3.07 -0.28 57 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.86 -0.27 57 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.66 -0.26 56 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.50 -0.22 59 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.29 -0.23 57 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.08 -0.26 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.91 -0.24 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.76 -0.21 54 0 24 0
29APR26 10.50 C 0.00 0.00 0.00 1.47 -0.17 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.22 -0.14 54 0 18 0
29APR26 11.50 C 0.00 0.00 0.00 1.00 -0.14 54 0 0 0
29APR26 12.00 C 0.75 0.75 0.75 0.81 -0.12 54 7 28 -7
29APR26 12.50 C 0.60 0.60 0.60 0.65 -0.11 54 10 42 0
29APR26 13.00 C 0.52 0.52 0.52 0.53 -0.09 54 7 543 +7
29APR26 13.50 C 0.00 0.00 0.00 0.42 -0.08 54 0 31 0
29APR26 14.00 C 0.00 0.00 0.00 0.34 -0.06 54 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.27 -0.05 54 0 123 0
29APR26 15.00 C 0.00 0.00 0.00 0.20 -0.06 53 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.17 -0.04 55 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.13 -0.04 54 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 -0.02 55 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 -0.03 55 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 -0.01 56 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
28MAY26 8.25 C 0.00 0.00 0.00 3.16 -0.26 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.96 -0.25 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.77 -0.24 55 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.61 -0.20 56 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.39 -0.24 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.19 -0.26 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.06 -0.21 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.90 -0.21 53 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.63 -0.18 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.38 -0.16 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.16 -0.14 53 0 1 0
28MAY26 12.00 C 0.00 0.00 0.00 0.96 -0.15 52 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.80 -0.11 52 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.66 -0.10 52 0 415 0
28MAY26 13.50 C 0.00 0.00 0.00 0.55 -0.08 52 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.45 -0.08 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.37 -0.07 52 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.30 -0.07 52 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.25 -0.04 52 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.20 -0.05 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.17 -0.04 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.11 -0.03 53 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.29 -0.22 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.09 -0.23 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.92 -0.21 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.65 -0.29 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.49 -0.27 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.33 -0.26 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.17 -0.26 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.02 -0.24 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.74 -0.23 50 0 350 0
29JUN26 11.00 C 0.00 0.00 0.00 1.54 -0.16 52 0 650 0
29JUN26 11.50 C 0.00 0.00 0.00 1.32 -0.14 52 0 300 0
29JUN26 12.00 C 0.00 0.00 0.00 1.12 -0.13 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.96 -0.11 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.82 -0.09 52 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 0.69 -0.09 51 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.59 -0.08 52 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.49 -0.09 51 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 -0.06 51 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 -0.07 51 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 -0.07 51 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 -0.04 51 0 25 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 -0.04 52 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.03 52 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 -0.03 52 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.02 52 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 3.54 -0.26 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.35 -0.28 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.20 -0.25 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.03 -0.25 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.86 -0.27 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.69 -0.28 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.55 -0.26 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.42 -0.25 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.16 -0.24 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.96 -0.18 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.78 -0.13 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.57 -0.14 52 0 0 0
29SEP26 12.50 C 1.35 1.35 1.35 1.40 -0.13 52 15 15 +15
29SEP26 13.00 C 0.00 0.00 0.00 1.25 -0.12 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.11 -0.11 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.99 -0.10 52 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.88 -0.09 52 0 27 0
29SEP26 15.00 C 0.78 0.79 0.78 0.79 -0.08 52 41 41 +20
29SEP26 15.50 C 0.00 0.00 0.00 0.68 -0.11 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 -0.08 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 -0.10 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 -0.06 52 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.43 -0.06 51 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.05 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.05 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.04 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.04 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 -0.03 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.81 -0.27 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.63 -0.28 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.50 -0.25 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.32 -0.27 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.17 -0.27 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.03 -0.26 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.89 -0.25 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.76 -0.24 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.51 -0.24 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.28 -0.22 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 -0.14 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.93 -0.16 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.75 -0.16 51 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 1.60 -0.15 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.46 -0.14 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 -0.11 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.20 -0.13 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 -0.11 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 -0.13 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.90 -0.12 51 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.82 -0.11 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.75 -0.10 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.07 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 -0.08 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.06 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 -0.06 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 -0.05 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.44 -0.05 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.37 -0.04 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 -0.04 51 0 0 0
TOTAL CALL 296 11,091 +40
26FEB26 8.25 P 0.06 0.06 0.06 0.01 0.00 61 1 1 +1
26FEB26 8.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 +0.02 65 0 0 0
26FEB26 9.00 P 0.13 0.13 0.13 0.05 +0.01 62 1 34 -1
26FEB26 9.25 P 0.12 0.12 0.12 0.08 +0.03 63 8 59 +8
26FEB26 9.50 P 0.00 0.00 0.00 0.12 +0.04 64 0 16 0
26FEB26 9.75 P 0.00 0.00 0.00 0.16 +0.05 63 0 163 0
26FEB26 10.00 P 0.31 0.31 0.25 0.22 +0.06 63 21 61 +6
26FEB26 10.50 P 0.45 0.45 0.42 0.39 +0.10 64 2 77 0
26FEB26 11.00 P 0.00 0.00 0.00 0.60 +0.12 63 0 165 0
26FEB26 11.50 P 0.00 0.00 0.00 0.88 +0.15 63 0 323 0
26FEB26 12.00 P 0.00 0.00 0.00 1.21 +0.16 62 0 214 0
26FEB26 12.50 P 0.00 0.00 0.00 1.60 +0.23 62 0 193 0
26FEB26 13.00 P 0.00 0.00 0.00 2.02 +0.25 62 0 213 0
26FEB26 13.50 P 0.00 0.00 0.00 2.48 +0.21 64 0 106 0
26FEB26 14.00 P 0.00 0.00 0.00 2.93 +0.20 58 0 69 0
26FEB26 14.50 P 0.00 0.00 0.00 3.43 +0.25 65 0 116 0
26FEB26 15.00 P 0.00 0.00 0.00 3.91 +0.24 0 0 224 0
26FEB26 15.50 P 0.00 0.00 0.00 4.41 +0.23 0 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 4.92 +0.25 78 0 139 0
26FEB26 16.50 P 0.00 0.00 0.00 5.41 +0.25 0 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 5.91 +0.24 0 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 6.41 +0.25 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 6.91 +0.25 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 7.42 +0.26 103 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 7.92 +0.26 108 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 8.42 +0.26 112 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 8.92 +0.26 117 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 9.92 +0.26 125 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 10.92 +0.26 133 0 0 0
30MAR26 8.00 P 0.15 0.15 0.15 0.07 +0.02 60 1 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 +0.03 61 0 2 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 +0.03 60 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 +0.04 60 0 3 0
30MAR26 9.00 P 0.28 0.28 0.26 0.21 +0.04 59 40 78 0
30MAR26 9.25 P 0.00 0.00 0.00 0.27 +0.06 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.34 +0.07 60 0 8 0
30MAR26 9.75 P 0.00 0.00 0.00 0.41 +0.07 60 0 25 0
30MAR26 10.00 P 0.52 0.52 0.52 0.50 +0.09 60 20 92 +20
30MAR26 10.50 P 0.00 0.00 0.00 0.70 +0.11 60 0 85 0
30MAR26 11.00 P 0.94 0.94 0.94 0.93 +0.12 59 6 94 -6
30MAR26 11.50 P 1.23 1.23 1.23 1.20 +0.13 59 15 272 -15
30MAR26 12.00 P 0.00 0.00 0.00 1.51 +0.15 58 0 170 0
30MAR26 12.50 P 0.00 0.00 0.00 1.88 +0.18 59 0 498 0
30MAR26 13.00 P 0.00 0.00 0.00 2.26 +0.20 59 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 2.68 +0.23 60 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 3.09 +0.24 59 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 3.55 +0.26 60 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 4.00 +0.26 60 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 4.48 +0.26 62 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 4.93 +0.26 56 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 5.42 +0.26 56 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 5.92 +0.25 60 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.42 +0.26 63 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 6.93 +0.27 70 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.42 +0.26 69 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 7.92 +0.26 73 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.43 +0.27 79 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.92 +0.26 78 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.93 +0.27 88 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.93 +0.27 93 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.91 +0.25 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.91 +0.27 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.92 +0.26 103 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.92 +0.28 107 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.92 +0.28 111 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.15 +0.02 54 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.19 +0.03 54 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.25 +0.05 55 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.30 +0.04 55 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.37 +0.06 55 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.44 +0.06 55 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.53 +0.08 55 0 11 0
29APR26 10.00 P 0.00 0.00 0.00 0.62 +0.08 55 0 0 0
29APR26 10.50 P 0.93 0.93 0.83 0.83 +0.09 55 4 31 0
29APR26 11.00 P 1.10 1.10 1.10 1.06 +0.10 54 15 75 +15
29APR26 11.50 P 1.44 1.44 1.34 1.34 +0.12 54 18 95 -2
29APR26 12.00 P 0.00 0.00 0.00 1.65 +0.14 54 0 11 0
29APR26 12.50 P 0.00 0.00 0.00 2.02 +0.19 55 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 2.36 +0.16 54 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 2.78 +0.21 55 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 3.19 +0.22 55 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 3.63 +0.25 56 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 4.08 +0.26 56 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 4.49 +0.22 52 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 4.96 +0.25 52 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 5.45 +0.25 53 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.95 +0.28 57 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.42 +0.26 53 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 6.94 +0.28 61 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 7.44 +0.28 63 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 7.94 +0.28 66 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 8.43 +0.27 66 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.92 +0.26 66 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.93 +0.27 74 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.93 +0.27 78 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.22 +0.04 53 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.28 +0.05 54 0 0 0
28MAY26 8.75 P 0.37 0.37 0.37 0.33 +0.05 53 5 5 +5
28MAY26 9.00 P 0.44 0.44 0.44 0.40 +0.06 53 2 5 +2
28MAY26 9.25 P 0.00 0.00 0.00 0.47 +0.06 53 0 2 0
28MAY26 9.50 P 0.00 0.00 0.00 0.56 +0.08 54 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.65 +0.09 54 0 17 0
28MAY26 10.00 P 0.00 0.00 0.00 0.75 +0.10 54 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.95 +0.09 53 0 30 0
28MAY26 11.00 P 1.21 1.21 1.20 1.19 +0.11 52 30 100 +30
28MAY26 11.50 P 0.00 0.00 0.00 1.46 +0.12 52 0 30 0
28MAY26 12.00 P 0.00 0.00 0.00 1.77 +0.14 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.10 +0.15 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.52 +0.21 54 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 2.91 +0.22 54 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 3.26 +0.18 52 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.71 +0.22 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.13 +0.22 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.58 +0.25 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.02 +0.24 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.49 +0.25 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.97 +0.25 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.42 +0.23 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.94 +0.28 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.45 +0.29 58 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.30 +0.05 52 0 1 0
29JUN26 8.50 P 0.45 0.45 0.39 0.35 +0.05 52 2 4 +1
29JUN26 8.75 P 0.00 0.00 0.00 0.42 +0.06 52 0 16 0
29JUN26 9.00 P 0.58 0.58 0.52 0.50 +0.07 53 2 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.58 +0.08 52 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.67 +0.08 52 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.76 +0.08 52 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 0.87 +0.10 52 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 1.08 +0.10 52 0 350 0
29JUN26 11.00 P 0.00 0.00 0.00 1.32 +0.11 51 0 650 0
29JUN26 11.50 P 0.00 0.00 0.00 1.59 +0.12 51 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 1.89 +0.14 50 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 2.22 +0.14 50 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 2.63 +0.20 52 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 3.02 +0.22 53 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.41 +0.24 53 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 3.83 +0.27 53 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 4.25 +0.26 53 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 4.67 +0.27 53 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 5.10 +0.26 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.49 +0.20 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.97 +0.20 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.47 +0.24 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.94 +0.24 49 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 7.48 +0.31 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.95 +0.29 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.46 +0.30 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.97 +0.31 61 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.96 +0.30 64 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.97 +0.31 69 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.97 +0.30 73 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.97 +0.32 76 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.97 +0.31 79 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.97 +0.31 82 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.97 +0.30 85 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 +0.06 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.61 +0.06 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.69 +0.07 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.79 +0.08 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.88 +0.08 52 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.97 +0.08 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.08 +0.09 52 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.19 +0.09 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.41 +0.08 51 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.66 +0.10 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.95 +0.12 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.25 +0.13 51 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 2.58 +0.14 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.96 +0.18 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.35 +0.22 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.72 +0.21 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.12 +0.23 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.51 +0.22 52 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.91 +0.24 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.33 +0.24 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.75 +0.22 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.19 +0.24 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.63 +0.24 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.10 +0.27 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.56 +0.27 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.03 +0.27 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.51 +0.27 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.99 +0.28 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.98 +0.31 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.98 +0.32 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.97 +0.30 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.97 +0.32 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 +0.07 52 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 +0.09 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 +0.08 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 +0.09 52 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.13 +0.10 52 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 +0.07 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.32 +0.08 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.43 +0.06 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.69 +0.09 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.96 +0.10 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.33 +0.22 53 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 2.55 +0.14 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.88 +0.14 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.20 +0.16 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.58 +0.18 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.96 +0.17 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.34 +0.20 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.75 +0.23 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.12 +0.21 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.53 +0.23 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.94 +0.23 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.37 +0.24 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.80 +0.25 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.28 +0.28 52 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 7.68 +0.24 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.14 +0.26 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.60 +0.28 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.07 +0.27 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.01 +0.27 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.99 +0.29 53 0 0 0
TOTAL PUT 193 15,619 +64
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$ 8.16
26FEB26 5.00 C 0.00 0.00 0.00 3.17 -0.01 82 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.92 -0.01 73 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.67 -0.01 65 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.42 -0.01 56 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.17 -0.01 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.92 -0.01 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.92 -0.01 0 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.68 -0.01 22 0 38 0
26FEB26 7.75 C 0.00 0.00 0.00 0.43 -0.01 15 0 202 0
26FEB26 8.00 C 0.00 0.00 0.00 0.24 -0.01 18 0 37 0
26FEB26 8.25 C 0.00 0.00 0.00 0.10 -0.02 17 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 0.00 19 0 23 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 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 53 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30MAR26 4.80 C 0.00 0.00 0.00 3.37 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.27 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.17 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.19 +0.01 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.93 0.00 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.68 -0.01 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.19 -0.01 18 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.95 -0.02 19 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.73 -0.01 20 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.51 -0.02 18 0 73 0
30MAR26 8.00 C 0.33 0.33 0.33 0.35 -0.01 19 15 152 -15
30MAR26 8.25 C 0.00 0.00 0.00 0.22 -0.01 20 0 274 0
30MAR26 8.50 C 0.00 0.00 0.00 0.14 -0.01 21 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 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 3.20 +0.01 48 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.20 -0.01 26 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.95 0.00 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.46 -0.01 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.23 +0.01 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.99 0.00 20 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.77 -0.01 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.56 -0.01 18 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.40 -0.01 18 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 21 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 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 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 2.46 -0.01 23 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.97 -0.01 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.72 -0.01 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.48 -0.01 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.24 -0.01 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.02 -0.01 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.81 -0.01 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.63 0.00 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.45 -0.01 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.23 0.00 19 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.07 0.00 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 21 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 3.40 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.32 +0.01 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.22 +0.01 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.96 0.00 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.71 -0.01 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.47 -0.01 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.22 -0.01 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.99 0.00 29 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.73 -0.01 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.49 -0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.25 -0.01 19 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 1.03 0.00 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.82 -0.01 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.64 -0.01 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.48 -0.01 19 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 0.00 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 0.00 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 20 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
29JUN26 11.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 3.40 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.32 +0.01 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.22 +0.01 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.96 -0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.71 -0.01 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.47 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.22 -0.01 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.99 0.00 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.74 -0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.50 -0.01 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.28 -0.01 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.09 -0.01 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.91 -0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 -0.01 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 -0.01 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 -0.01 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 3.22 +0.01 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.96 -0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.71 -0.01 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.47 -0.01 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.22 -0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.99 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 -0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.51 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.29 -0.01 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.14 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.97 -0.01 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.81 -0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 -0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.36 -0.02 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 - 19 0 0 -
TOTAL CALL 15 2,476 -15
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
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 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 321 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 161 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.01 18 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.19 -0.01 19 0 40 0
26FEB26 8.50 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.37 0.00 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.62 0.00 53 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.86 -0.01 55 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.36 -0.01 65 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.86 - 74 0 0 -
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 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 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 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 37 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 0.00 22 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 0.00 22 0 278 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 0.00 20 0 65 0
30MAR26 8.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 155 0
30MAR26 8.25 P 0.00 0.00 0.00 0.30 0.00 21 0 100 0
30MAR26 8.50 P 0.00 0.00 0.00 0.46 0.00 21 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.64 +0.01 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.86 +0.01 21 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.37 0.00 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.62 0.00 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.86 -0.01 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.36 -0.01 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.86 0.00 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.36 0.00 55 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 18 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 0.00 19 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.13 +0.01 20 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.21 0.00 19 0 263 0
29APR26 8.25 P 0.00 0.00 0.00 0.34 +0.01 20 0 50 0
29APR26 8.50 P 0.00 0.00 0.00 0.49 0.00 20 0 50 0
29APR26 8.75 P 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.87 +0.01 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.10 +0.01 19 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.37 0.00 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.62 0.00 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.86 -0.01 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.36 -0.01 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.86 - 41 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 0.00 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 0.00 19 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.16 +0.01 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.37 0.00 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.51 0.00 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.69 +0.01 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.89 +0.01 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.11 +0.01 19 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.37 0.00 23 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.62 0.00 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.86 -0.01 27 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.36 -0.01 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.86 - 37 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 0.06 +0.01 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 +0.01 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.24 0.00 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.35 0.00 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.49 +0.01 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.65 +0.01 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.84 +0.02 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.03 +0.01 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.26 +0.01 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.48 +0.01 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.71 +0.01 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.95 +0.01 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.44 +0.01 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.92 - 18 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 0.00 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 0.00 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 0.00 20 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 -0.01 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.28 0.00 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 0.00 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.77 0.00 20 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.94 0.00 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.12 -0.03 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.36 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.58 +0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.80 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.04 +0.01 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.52 +0.01 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.02 - 31 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 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 0.00 19 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 -0.01 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 -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 0.00 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 0.00 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 0.00 20 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 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.82 +0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.05 +0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.52 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.02 - 28 0 0 -
TOTAL PUT 0 4,951 0
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$ 26.86
26FEB26 19.50 C 0.00 0.00 0.00 7.43 -0.70 71 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.91 -0.73 59 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.90 -0.76 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.88 -0.91 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.06 -0.66 54 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.12 -0.65 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.25 -0.52 42 0 10 0
26FEB26 26.00 C 1.62 1.62 1.58 1.55 -0.50 42 17 46 +2
26FEB26 27.00 C 0.00 0.00 0.00 0.99 -0.38 41 0 147 0
26FEB26 28.00 C 0.56 0.67 0.56 0.57 -0.32 40 12 912 +12
26FEB26 29.00 C 0.31 0.40 0.31 0.34 -0.20 41 27 330 +10
26FEB26 30.00 C 0.00 0.00 0.00 0.17 -0.15 40 0 410 0
26FEB26 31.00 C 0.12 0.12 0.12 0.09 -0.08 41 5 239 0
26FEB26 32.00 C 0.09 0.10 0.09 0.04 -0.05 41 11 243 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 258 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 513 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 349 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 7.55 -0.64 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.11 -0.60 55 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.18 -0.80 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.29 -0.50 50 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 4.42 -0.56 47 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.58 -0.56 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.86 -0.43 43 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.23 -0.57 42 0 21 0
30MAR26 27.00 C 1.76 1.76 1.76 1.74 -0.40 43 20 21 +20
30MAR26 28.00 C 0.00 0.00 0.00 1.30 -0.35 42 0 50 0
30MAR26 29.00 C 0.99 0.99 0.99 0.97 -0.29 43 15 284 0
30MAR26 30.00 C 0.78 0.78 0.78 0.72 -0.24 43 29 122 -29
30MAR26 31.00 C 0.57 0.57 0.57 0.51 -0.19 43 15 107 -4
30MAR26 32.00 C 0.00 0.00 0.00 0.36 -0.15 43 0 637 0
30MAR26 33.00 C 0.00 0.00 0.00 0.25 -0.11 43 0 243 0
30MAR26 34.00 C 0.00 0.00 0.00 0.17 -0.08 43 0 130 0
30MAR26 35.00 C 0.00 0.00 0.00 0.11 -0.06 42 0 68 0
30MAR26 36.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 27 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 82 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 7.55 -0.84 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.11 -0.91 41 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.40 -0.58 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.34 -0.77 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.63 -0.74 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.77 -0.55 39 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 3.25 -0.53 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.67 -0.46 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.15 -0.43 42 0 0 0
29APR26 28.00 C 1.73 1.73 1.73 1.74 -0.35 42 20 41 +20
29APR26 29.00 C 1.39 1.39 1.34 1.39 -0.31 42 30 31 +30
29APR26 30.00 C 0.00 0.00 0.00 1.09 -0.27 42 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 0.85 -0.24 42 0 142 0
29APR26 32.00 C 0.00 0.00 0.00 0.65 -0.20 42 0 401 0
29APR26 33.00 C 0.00 0.00 0.00 0.50 -0.16 42 0 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.37 -0.13 42 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.28 -0.10 42 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.21 -0.08 42 0 242 0
29APR26 37.00 C 0.00 0.00 0.00 0.15 -0.07 41 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 94 0
28MAY26 19.50 C 0.00 0.00 0.00 7.74 -0.95 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.44 -0.60 49 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.40 -0.72 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.60 -0.51 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.99 -0.51 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.07 -0.64 39 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 3.63 -0.52 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.08 -0.44 43 0 0 0
28MAY26 27.00 C 2.62 2.62 2.57 2.55 -0.43 42 30 30 +30
28MAY26 28.00 C 2.15 2.15 2.15 2.15 -0.35 42 15 21 0
28MAY26 29.00 C 1.73 1.73 1.73 1.79 -0.32 43 15 88 0
28MAY26 30.00 C 1.51 1.51 1.51 1.48 -0.29 43 15 75 0
28MAY26 31.00 C 0.00 0.00 0.00 1.21 -0.26 43 0 174 0
28MAY26 32.00 C 0.00 0.00 0.00 0.98 -0.25 42 0 77 0
28MAY26 33.00 C 0.00 0.00 0.00 0.79 -0.21 42 0 4 0
28MAY26 34.00 C 0.72 0.72 0.72 0.63 -0.19 42 15 60 0
28MAY26 35.00 C 0.00 0.00 0.00 0.51 -0.15 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.40 -0.13 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.32 -0.11 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.25 -0.09 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.20 -0.07 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.16 -0.05 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.89 -0.80 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.48 -0.74 45 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 6.69 -0.77 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.82 -0.78 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.18 -0.46 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.48 -0.68 43 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 3.90 -0.57 43 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 3.25 -0.66 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.88 -0.43 42 0 300 0
29JUN26 28.00 C 0.00 0.00 0.00 2.45 -0.37 42 0 360 0
29JUN26 29.00 C 0.00 0.00 0.00 2.10 -0.33 42 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.78 -0.31 43 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 1.53 -0.25 43 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 1.29 -0.22 43 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.07 -0.20 43 0 108 0
29JUN26 34.00 C 0.93 0.93 0.93 0.90 -0.16 43 1 46 0
29JUN26 35.00 C 0.00 0.00 0.00 0.74 -0.15 43 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.62 -0.12 43 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.50 -0.12 43 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.42 -0.08 43 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.34 -0.08 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.28 -0.06 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.23 -0.06 43 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 8.25 -0.81 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.00 -0.62 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.23 -0.71 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.47 -0.82 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.92 -0.69 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.23 -0.57 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.64 -0.68 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.20 -0.52 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.78 -0.54 43 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 3.36 -0.41 43 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.00 -0.36 43 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 2.65 -0.36 43 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.35 -0.32 43 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 2.11 -0.30 43 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 1.86 -0.27 43 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.65 -0.24 43 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.44 -0.24 43 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 1.28 -0.19 43 0 0 0
29SEP26 37.00 C 1.19 1.19 1.17 1.12 -0.19 43 2 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.95 -0.20 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.84 -0.14 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.73 -0.14 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.64 -0.12 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.58 -0.08 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.50 -0.10 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.44 -0.09 43 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.39 -0.07 43 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.33 -0.08 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.91 -0.61 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.56 -0.54 45 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 7.84 -0.55 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.18 -0.51 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.54 -0.48 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.95 -0.49 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.44 -0.44 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.95 -0.40 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.54 -0.38 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.06 -0.46 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.74 -0.37 43 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.39 -0.38 43 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.07 -0.31 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.78 -0.32 43 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.52 -0.33 43 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 2.25 -0.29 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.05 -0.28 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 1.85 -0.28 42 0 0 0
30DEC26 37.00 C 1.71 1.71 1.71 1.66 -0.27 42 1 1 +1
30DEC26 38.00 C 0.00 0.00 0.00 1.51 -0.17 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 1.36 -0.17 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.21 -0.18 42 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 1.10 -0.18 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.96 -0.21 42 0 2 0
TOTAL CALL 295 15,683 +92
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 20.00 P 0.02 0.02 0.02 0.01 0.00 54 2 6 +2
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 69 0
26FEB26 24.00 P 0.19 0.19 0.19 0.14 +0.06 41 10 96 0
26FEB26 25.00 P 0.37 0.37 0.32 0.32 +0.12 41 7 193 +4
26FEB26 26.00 P 0.70 0.70 0.70 0.62 +0.20 40 2 201 +2
26FEB26 27.00 P 0.99 0.99 0.99 1.06 +0.29 40 1 567 0
26FEB26 28.00 P 1.56 1.56 1.56 1.65 +0.40 39 20 815 -20
26FEB26 29.00 P 0.00 0.00 0.00 2.36 +0.42 36 0 626 0
26FEB26 30.00 P 2.86 2.86 2.86 3.28 +0.60 41 18 283 0
26FEB26 31.00 P 0.00 0.00 0.00 4.32 +0.73 52 0 171 0
26FEB26 32.00 P 0.00 0.00 0.00 5.26 +0.83 54 0 144 0
26FEB26 33.00 P 0.00 0.00 0.00 6.33 +0.87 68 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 7.14 +0.76 0 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 8.17 +0.74 61 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 9.14 +0.73 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.14 +0.72 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.14 +0.73 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.14 +0.76 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.16 +0.75 82 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 14.14 +0.76 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 15.14 +0.51 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 16.16 +0.78 95 0 0 0
30MAR26 19.50 P 0.08 0.08 0.08 0.03 +0.01 42 14 44 +14
30MAR26 20.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 5 0
30MAR26 21.00 P 0.19 0.20 0.17 0.10 +0.03 42 110 124 +63
30MAR26 22.00 P 0.26 0.26 0.26 0.20 +0.06 43 20 47 +5
30MAR26 23.00 P 0.40 0.40 0.40 0.35 +0.09 43 5 428 +5
30MAR26 24.00 P 0.61 0.61 0.61 0.58 +0.15 43 10 151 +7
30MAR26 25.00 P 0.84 0.84 0.83 0.87 +0.19 42 100 632 +100
30MAR26 26.00 P 1.26 1.26 1.20 1.25 +0.23 42 31 375 +31
30MAR26 27.00 P 1.64 1.71 1.64 1.72 +0.29 41 40 291 0
30MAR26 28.00 P 2.20 2.20 2.20 2.26 +0.32 40 2 356 -2
30MAR26 29.00 P 2.94 2.96 2.94 3.07 +0.54 44 21 94 -21
30MAR26 30.00 P 0.00 0.00 0.00 3.76 +0.51 43 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 4.55 +0.53 42 0 146 0
30MAR26 32.00 P 0.00 0.00 0.00 5.40 +0.48 42 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 6.33 +0.85 44 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 7.41 +0.77 52 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 8.30 +0.80 51 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 9.25 +0.75 52 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.15 +0.69 45 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 11.14 +0.67 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.29 +0.91 65 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.16 +0.74 56 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 14.14 +0.70 0 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 15.14 +0.51 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 16.16 +0.68 64 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 17.14 +0.65 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 18.14 +0.64 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 19.14 +0.65 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 20.27 +0.89 88 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 21.14 +0.64 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 22.33 +0.93 98 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 23.14 +0.60 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 25.82 +0.82 105 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 28.33 +0.89 112 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 30.64 +0.62 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 33.16 +0.71 101 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 35.64 +0.67 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 38.16 +0.65 110 0 0 0
29APR26 19.50 P 0.16 0.16 0.16 0.10 +0.03 42 10 48 +10
29APR26 20.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 21 0
29APR26 21.00 P 0.30 0.30 0.30 0.23 +0.06 42 4 5 +3
29APR26 22.00 P 0.43 0.43 0.43 0.38 +0.09 42 15 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.59 +0.12 42 0 0 0
29APR26 24.00 P 0.90 0.90 0.85 0.87 +0.17 42 16 35 +16
29APR26 25.00 P 0.00 0.00 0.00 1.21 +0.21 42 0 68 0
29APR26 26.00 P 0.00 0.00 0.00 1.61 +0.25 41 0 49 0
29APR26 27.00 P 2.13 2.13 2.03 2.10 +0.28 41 7 55 +7
29APR26 28.00 P 0.00 0.00 0.00 2.66 +0.35 41 0 20 0
29APR26 29.00 P 3.32 3.32 3.32 3.29 +0.38 40 1 181 -1
29APR26 30.00 P 0.00 0.00 0.00 4.16 +0.53 44 0 22 0
29APR26 31.00 P 0.00 0.00 0.00 4.91 +0.58 44 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 5.79 +0.69 46 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 6.63 +0.69 46 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 7.41 +0.49 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.31 +0.48 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.35 +0.64 48 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.18 +0.44 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.16 +0.55 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.29 +0.75 54 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.35 +0.84 60 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 14.33 +0.89 61 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 15.14 +0.51 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.20 +0.04 42 0 1 0
28MAY26 20.00 P 0.33 0.33 0.33 0.25 +0.05 42 10 13 +10
28MAY26 21.00 P 0.00 0.00 0.00 0.40 +0.08 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.60 +0.11 42 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 0.86 +0.15 43 0 33 0
28MAY26 24.00 P 0.00 0.00 0.00 1.18 +0.19 43 0 49 0
28MAY26 25.00 P 0.00 0.00 0.00 1.56 +0.22 43 0 13 0
28MAY26 26.00 P 0.00 0.00 0.00 1.98 +0.25 42 0 27 0
28MAY26 27.00 P 2.48 2.48 2.46 2.46 +0.27 42 16 33 +1
28MAY26 28.00 P 0.00 0.00 0.00 3.05 +0.34 42 0 46 0
28MAY26 29.00 P 0.00 0.00 0.00 3.70 +0.40 42 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 4.49 +0.56 44 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 5.25 +0.69 45 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 5.96 +0.49 44 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.90 +0.90 46 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.75 +0.62 47 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.64 +0.60 48 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.35 +0.53 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.49 +0.70 50 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.26 +0.43 44 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.29 +0.75 48 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.35 +0.84 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 +0.07 42 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.41 +0.09 43 0 16 0
29JUN26 21.00 P 0.00 0.00 0.00 0.60 +0.12 43 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.84 +0.15 43 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 1.14 +0.19 43 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.49 +0.23 43 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.88 +0.25 43 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 2.31 +0.29 42 0 52 0
29JUN26 27.00 P 2.74 2.74 2.74 2.83 +0.33 42 1 330 -1
29JUN26 28.00 P 0.00 0.00 0.00 3.40 +0.38 42 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 4.01 +0.39 42 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 4.66 +0.39 41 0 23 0
29JUN26 31.00 P 0.00 0.00 0.00 5.49 +0.42 43 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 6.27 +0.46 44 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 7.00 +0.44 43 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 7.90 +0.56 44 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 8.88 +0.61 47 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.69 +0.72 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.50 +0.71 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.47 +0.64 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.39 +0.68 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.35 +0.72 47 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 14.33 +0.77 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.23 +0.60 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.28 +0.80 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.29 +0.80 53 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.20 +0.70 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.24 +0.75 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.27 +0.86 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.14 +0.64 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.33 +0.90 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.31 +0.77 64 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.71 +0.11 43 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.82 +0.11 43 0 7 0
29SEP26 21.00 P 0.00 0.00 0.00 1.09 +0.15 43 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.39 +0.17 43 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.75 +0.19 43 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 2.10 +0.19 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 2.53 +0.21 42 0 510 0
29SEP26 26.00 P 3.00 3.00 3.00 3.03 +0.29 42 1 31 +1
29SEP26 27.00 P 3.52 3.52 3.52 3.54 +0.30 42 1 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.13 +0.36 42 0 151 0
29SEP26 29.00 P 4.69 4.69 4.69 4.73 +0.35 42 1 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.41 +0.41 42 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 6.24 +0.56 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.92 +0.67 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.78 +0.75 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.47 +0.65 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.39 +0.77 45 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 10.10 +0.59 44 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 11.03 +0.56 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.93 +0.64 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.62 +0.56 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 13.53 +0.57 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.63 +0.77 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.38 +0.55 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.28 +0.50 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.29 +0.64 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.20 +0.62 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.24 +0.75 45 0 0 0
30DEC26 19.50 P 1.08 1.08 1.08 1.01 +0.09 42 4 22 +4
30DEC26 20.00 P 0.00 0.00 0.00 1.15 +0.11 42 0 17 0
30DEC26 21.00 P 0.00 0.00 0.00 1.45 +0.12 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.78 +0.15 42 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 2.14 +0.15 42 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.49 +0.10 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.98 +0.16 41 0 23 0
30DEC26 26.00 P 0.00 0.00 0.00 3.46 +0.17 41 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.97 +0.22 41 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 4.62 +0.33 41 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 5.20 +0.36 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.87 +0.38 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.60 +0.41 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 7.46 +0.57 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.02 +0.38 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.96 +0.61 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.61 +0.49 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.39 +0.48 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.25 +0.50 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.11 +0.55 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.00 +0.59 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.84 +0.53 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.75 +0.59 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.58 +0.54 42 0 0 0
TOTAL PUT 500 11,826 +240
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$ 71.25
06FEB26 50.00 C 0.00 0.00 0.00 21.25 -2.15 0 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 18.75 -1.76 0 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 16.25 -2.19 0 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 13.75 -1.79 0 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 11.25 -2.16 0 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 8.75 -1.79 0 0 0 0
06FEB26 65.00 C 7.00 7.00 7.00 6.25 -2.06 0 1 0 -1
06FEB26 67.50 C 4.07 4.17 4.07 3.75 -1.79 0 39 0 -49
06FEB26 70.00 C 1.27 2.01 1.08 1.25 -1.95 0 70 0 -52
06FEB26 72.50 C 0.19 0.28 0.01 0.00 -1.25 0 747 524 +22
06FEB26 75.00 C 0.03 0.04 0.01 0.00 -0.43 0 39 832 +22
06FEB26 77.50 C 0.01 0.01 0.01 0.00 -0.16 0 82 695 -32
06FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 553 0
06FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 174 0
06FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
06FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
06FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 573 0
06FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
06FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
06FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
06FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
06FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
06FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
13FEB26 50.00 C 0.00 0.00 0.00 21.28 -2.12 85 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 18.78 -1.75 70 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 16.46 -1.98 110 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 13.83 -2.19 75 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 11.39 -2.02 71 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 9.01 -1.53 67 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 6.72 -1.86 62 0 0 0
13FEB26 67.50 C 4.66 4.92 4.66 4.65 -1.48 59 45 98 +45
13FEB26 70.00 C 2.68 3.36 2.66 2.92 -1.31 56 93 223 +29
13FEB26 72.50 C 1.38 1.97 1.38 1.62 -1.04 54 594 612 +308
13FEB26 75.00 C 0.72 1.02 0.72 0.88 -0.69 56 686 502 +219
13FEB26 77.50 C 0.40 0.52 0.38 0.47 -0.44 58 451 569 +231
13FEB26 80.00 C 0.22 0.27 0.22 0.24 -0.26 60 5 409 +2
13FEB26 82.50 C 0.00 0.00 0.00 0.13 -0.14 62 0 607 0
13FEB26 85.00 C 0.11 0.11 0.08 0.07 -0.08 65 65 287 +35
13FEB26 87.50 C 0.08 0.08 0.08 0.04 -0.04 68 31 31 +31
13FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.02 69 0 15 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 8 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 31.79 -1.28 157 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 31.22 -0.80 176 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 29.44 -1.65 113 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 28.67 -1.42 131 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 27.32 -2.06 65 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.32 -1.78 54 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 25.54 -1.63 106 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.46 -2.10 93 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.50 -1.94 93 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.47 -2.26 86 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.33 -2.07 50 0 250 0
26FEB26 52.50 C 0.00 0.00 0.00 18.94 -1.96 68 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 16.46 -1.98 61 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 13.92 -2.10 48 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 11.39 -2.39 36 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 9.01 -2.24 37 0 55 0
26FEB26 65.00 C 0.00 0.00 0.00 7.25 -1.53 48 0 917 0
26FEB26 67.50 C 5.57 5.57 5.57 5.38 -1.38 47 115 899 +13
26FEB26 70.00 C 3.65 4.19 3.65 3.81 -1.19 46 172 1,798 +51
26FEB26 72.50 C 2.50 2.89 2.50 2.54 -0.89 45 517 1,226 +256
26FEB26 75.00 C 1.65 1.83 1.65 1.69 -0.71 46 251 1,014 -60
26FEB26 77.50 C 1.14 1.24 1.03 1.15 -0.45 48 236 2,428 -10
26FEB26 80.00 C 0.68 0.79 0.63 0.78 -0.23 50 410 1,792 +125
26FEB26 82.50 C 0.45 0.51 0.45 0.53 -0.13 51 149 958 +86
26FEB26 85.00 C 0.37 0.37 0.30 0.37 -0.04 53 86 2,396 +29
26FEB26 87.50 C 0.30 0.30 0.22 0.25 0.00 55 20 464 -5
26FEB26 90.00 C 0.18 0.18 0.18 0.18 +0.03 57 15 2,487 0
26FEB26 92.50 C 0.14 0.14 0.14 0.13 +0.04 58 14 2,398 -10
26FEB26 95.00 C 0.13 0.13 0.11 0.10 +0.04 61 35 1,889 -1
26FEB26 97.50 C 0.02 0.02 0.02 0.08 +0.05 63 3 2,055 -3
26FEB26 100.00 C 0.08 0.08 0.08 0.06 +0.04 65 5 330 -5
26FEB26 102.50 C 0.00 0.00 0.00 0.05 +0.04 67 0 440 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 +0.03 69 0 708 0
30MAR26 37.00 C 0.00 0.00 0.00 34.40 -1.72 52 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 33.40 -1.63 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 32.61 -1.58 86 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 31.79 -1.28 93 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 31.22 -1.00 106 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 29.44 -1.76 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.67 -1.66 76 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 27.43 -1.95 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.43 -2.00 0 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 25.54 -2.00 58 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 24.46 -2.10 44 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 23.76 -1.68 65 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 22.47 -2.26 41 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 21.78 -1.62 60 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 18.94 -2.24 0 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 16.50 -1.94 30 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 14.87 -1.54 53 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 12.75 -1.54 51 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 10.77 -1.69 50 0 494 0
30MAR26 65.00 C 0.00 0.00 0.00 8.99 -1.71 49 0 816 0
30MAR26 67.50 C 7.62 7.62 7.62 7.42 -1.21 49 15 328 0
30MAR26 70.00 C 5.50 6.50 5.50 6.02 -1.11 49 99 16,748 +2
30MAR26 72.50 C 4.85 5.23 4.71 4.80 -1.05 48 95 5,569 +72
30MAR26 75.00 C 4.22 4.22 4.22 3.87 -0.86 49 1 8,329 +1
30MAR26 77.50 C 3.13 3.34 3.13 3.14 -0.71 50 35 3,069 +4
30MAR26 80.00 C 2.40 2.72 2.37 2.41 -0.66 49 226 2,616 -26
30MAR26 82.50 C 1.98 2.20 1.90 1.82 -0.62 49 55 2,530 +22
30MAR26 85.00 C 1.68 1.68 1.60 1.35 -0.56 48 4 3,916 +4
30MAR26 87.50 C 1.37 1.37 1.37 0.98 -0.50 48 1 736 0
30MAR26 90.00 C 1.18 1.18 1.05 0.70 -0.44 47 7 4,611 -1
30MAR26 92.50 C 0.00 0.00 0.00 0.50 -0.37 47 0 1,557 0
30MAR26 95.00 C 0.72 0.72 0.72 0.34 -0.32 47 6 3,870 +6
30MAR26 97.50 C 0.00 0.00 0.00 0.23 -0.27 46 0 3,762 0
30MAR26 100.00 C 0.60 0.60 0.60 0.16 -0.22 46 2 1,143 0
30MAR26 102.50 C 0.51 0.51 0.51 0.10 -0.18 45 1 1,721 -1
30MAR26 105.00 C 0.00 0.00 0.00 0.07 -0.14 45 0 1,551 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 -0.12 44 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.09 45 0 708 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.07 45 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.06 44 0 807 0
29APR26 47.00 C 0.00 0.00 0.00 25.43 -1.13 69 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.76 -1.68 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.48 -1.25 64 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.78 -1.95 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.54 -1.64 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.08 -2.10 41 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 15.81 -0.80 53 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.18 -1.83 44 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 11.51 -1.49 46 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 9.83 -1.33 46 0 1 0
29APR26 67.50 C 8.49 8.65 8.49 8.56 -1.18 47 45 90 +45
29APR26 70.00 C 7.63 7.76 7.39 7.16 -1.38 47 41 359 +41
29APR26 72.50 C 6.50 6.50 6.50 6.06 -1.07 47 10 277 0
29APR26 75.00 C 5.52 5.52 5.39 5.16 -0.89 48 22 387 0
29APR26 77.50 C 4.30 4.30 4.30 4.34 -0.82 48 20 418 0
29APR26 80.00 C 3.72 3.80 3.72 3.66 -0.71 49 14 175 +13
29APR26 82.50 C 3.01 3.22 3.01 3.18 -0.55 50 6 223 +6
29APR26 85.00 C 2.55 2.70 2.55 2.62 -0.56 50 100 536 +70
29APR26 87.50 C 2.35 2.36 2.25 2.23 -0.49 51 105 289 +10
29APR26 90.00 C 0.00 0.00 0.00 1.90 -0.43 52 0 434 0
29APR26 92.50 C 1.59 1.73 1.59 1.63 -0.38 52 159 246 +37
29APR26 95.00 C 1.37 1.37 1.37 1.38 -0.35 53 15 1,072 +15
29APR26 97.50 C 1.19 1.24 1.19 1.18 -0.30 53 17 1,475 0
29APR26 100.00 C 0.00 0.00 0.00 1.00 -0.27 54 0 612 0
29APR26 102.50 C 0.00 0.00 0.00 0.86 -0.23 54 0 272 0
29APR26 105.00 C 0.86 0.86 0.84 0.73 -0.21 55 11 260 +11
28MAY26 50.00 C 0.00 0.00 0.00 22.59 -1.64 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.39 -1.92 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.55 -2.55 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.27 -1.88 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.66 -1.03 51 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.18 -1.38 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.69 -1.90 45 0 0 0
28MAY26 67.50 C 9.88 9.88 9.88 9.66 -1.42 48 15 45 +15
28MAY26 70.00 C 0.00 0.00 0.00 8.31 -1.25 47 0 15 0
28MAY26 72.50 C 7.20 7.55 7.15 7.22 -1.08 47 40 99 -8
28MAY26 75.00 C 6.51 6.51 6.51 6.26 -0.99 48 15 75 +15
28MAY26 77.50 C 0.00 0.00 0.00 5.49 -0.85 49 0 160 0
28MAY26 80.00 C 5.00 5.00 5.00 4.73 -0.81 49 1 120 +1
28MAY26 82.50 C 0.00 0.00 0.00 4.16 -0.67 50 0 141 0
28MAY26 85.00 C 3.76 3.76 3.76 3.61 -0.63 50 15 45 0
28MAY26 87.50 C 0.00 0.00 0.00 3.18 -0.50 51 0 9 0
28MAY26 90.00 C 3.00 3.00 2.96 2.76 -0.44 51 13 40 0
28MAY26 92.50 C 2.41 2.42 2.41 2.40 -0.38 52 14 15 0
28MAY26 95.00 C 2.13 2.14 2.13 2.08 -0.33 52 12 128 +8
28MAY26 97.50 C 1.90 1.92 1.90 1.81 -0.28 52 12 47 +12
28MAY26 100.00 C 0.00 0.00 0.00 1.58 -0.24 53 0 45 0
28MAY26 102.50 C 0.00 0.00 0.00 1.38 -0.21 53 0 9 0
28MAY26 105.00 C 0.00 0.00 0.00 1.21 -0.17 53 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 31.22 -2.02 58 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 29.74 -1.99 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.73 -1.19 63 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.84 -2.74 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.79 -1.83 59 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.57 -1.53 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.43 -2.23 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.98 -1.73 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.67 -1.73 48 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 22.92 -1.40 50 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 20.87 -1.44 50 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 18.73 -1.53 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.89 -1.33 48 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 14.66 -2.13 44 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 12.93 -1.55 43 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 11.56 -1.72 44 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 10.65 -1.21 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 9.42 -1.17 47 1,300 1,478 +849
29JUN26 72.50 C 0.00 0.00 0.00 8.48 -0.96 48 0 1,685 0
29JUN26 75.00 C 0.00 0.00 0.00 7.36 -0.92 48 0 6,165 0
29JUN26 77.50 C 6.50 6.50 6.50 6.51 -0.88 48 18 1,292 +18
29JUN26 80.00 C 5.63 5.63 5.63 5.63 -0.98 48 6 1,653 -6
29JUN26 82.50 C 0.00 0.00 0.00 5.13 -0.77 49 0 289 0
29JUN26 85.00 C 0.00 0.00 0.00 4.55 -0.74 49 0 997 0
29JUN26 87.50 C 0.00 0.00 0.00 3.97 -0.74 49 0 2,636 0
29JUN26 90.00 C 3.82 3.82 3.82 3.46 -0.80 49 1 2,239 0
29JUN26 92.50 C 3.32 3.32 3.32 3.02 -0.84 49 3 1,298 +3
29JUN26 95.00 C 0.00 0.00 0.00 2.63 -0.85 50 0 17,014 0
29JUN26 97.50 C 2.58 2.58 2.58 2.28 -0.83 49 2 101 0
29JUN26 100.00 C 0.00 0.00 0.00 1.98 -0.76 49 0 862 0
29JUN26 102.50 C 0.00 0.00 0.00 1.72 -0.76 50 0 187 0
29JUN26 105.00 C 2.02 2.02 2.02 1.50 -0.76 50 1 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.30 -0.76 50 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 1.13 -0.75 50 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 0.98 -0.75 50 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.85 -0.74 50 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 0.71 -0.75 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.62 -0.77 50 0 37 0
29JUN26 122.50 C 0.00 0.00 0.00 0.54 -0.75 50 0 1 0
29JUN26 125.00 C 0.95 0.95 0.93 0.47 -0.73 50 45 315 +45
29JUN26 127.50 C 0.00 0.00 0.00 0.41 -0.71 50 0 102 0
29JUN26 130.00 C 0.85 0.85 0.85 0.35 -0.69 50 2 157 +2
29SEP26 46.00 C 0.00 0.00 0.00 27.46 -1.85 50 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 26.79 -1.57 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.69 -2.18 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 24.91 -1.91 48 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 24.23 -1.46 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 22.47 -1.62 50 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 19.86 -2.50 44 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 18.88 -1.40 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.05 -0.93 47 0 1,076 0
29SEP26 62.50 C 0.00 0.00 0.00 15.49 -0.99 46 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 14.46 -1.53 48 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 13.09 -0.87 48 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 11.94 -1.14 48 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 10.89 -1.09 48 0 274 0
29SEP26 75.00 C 0.00 0.00 0.00 9.93 -0.99 48 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 9.07 -1.02 48 0 621 0
29SEP26 80.00 C 8.30 8.30 8.30 8.30 -1.01 48 5 1,473 0
29SEP26 82.50 C 0.00 0.00 0.00 7.58 -0.91 49 0 801 0
29SEP26 85.00 C 0.00 0.00 0.00 6.94 -0.87 49 0 259 0
29SEP26 87.50 C 0.00 0.00 0.00 6.37 -0.82 49 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 5.86 -0.76 50 0 918 0
29SEP26 92.50 C 0.00 0.00 0.00 5.39 -0.70 50 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 4.92 -0.77 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 4.45 -0.82 50 0 130 0
29SEP26 100.00 C 0.00 0.00 0.00 4.09 -0.65 50 0 198 0
29SEP26 102.50 C 0.00 0.00 0.00 3.74 -0.76 50 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 3.40 -0.75 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.10 -0.64 51 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 2.86 -0.67 51 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 2.62 -0.71 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.38 -0.73 51 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 2.12 -0.71 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.96 -0.67 51 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.80 -0.63 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.64 -0.65 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.50 -0.66 51 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.40 -0.63 51 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 1.29 -0.61 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 1.19 -0.58 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 1.09 -0.58 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 1.00 -0.59 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.93 -0.58 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.90 -0.53 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.83 -0.56 53 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.76 -0.54 53 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 27.97 -1.89 51 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 27.35 -1.32 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.53 -1.15 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.86 -1.71 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.01 -1.76 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.85 -1.09 52 0 46 0
30DEC26 57.50 C 0.00 0.00 0.00 20.45 -1.78 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.30 -1.58 49 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 17.83 -1.05 49 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 16.11 -1.66 47 0 348 0
30DEC26 67.50 C 0.00 0.00 0.00 15.18 -1.52 48 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 14.07 -1.17 48 0 301 0
30DEC26 72.50 C 13.20 13.20 13.20 13.09 -0.92 48 4 615 +4
30DEC26 75.00 C 0.00 0.00 0.00 12.09 -1.09 48 0 879 0
30DEC26 77.50 C 0.00 0.00 0.00 11.22 -1.10 48 0 347 0
30DEC26 80.00 C 0.00 0.00 0.00 10.46 -0.96 48 0 214 0
30DEC26 82.50 C 0.00 0.00 0.00 9.73 -1.07 49 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 9.01 -1.08 49 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 8.41 -0.89 49 0 43 0
30DEC26 90.00 C 8.15 8.15 8.15 7.84 -0.84 49 3 101 +3
30DEC26 92.50 C 0.00 0.00 0.00 7.32 -0.82 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 6.85 -0.76 50 0 37 0
30DEC26 97.50 C 0.00 0.00 0.00 6.53 -0.67 50 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 6.09 -0.65 50 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 5.78 -0.56 51 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 5.53 -0.45 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.11 -0.52 52 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 4.82 -0.51 52 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 4.54 -0.54 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.32 -0.51 52 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.03 -0.56 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.85 -0.49 53 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 3.60 -0.51 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.43 -0.64 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.36 -0.55 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.18 -0.56 54 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 3.01 -0.57 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 2.89 -0.53 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.78 -0.47 55 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 2.67 -0.45 55 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.56 -0.46 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.46 -0.46 56 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.35 -0.47 56 0 0 0
30DEC26 150.00 C 1.98 1.98 1.98 2.24 -0.48 57 1 6 +1
TOTAL CALL 7,616 166,380 +2,569
06FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
06FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 150 0
06FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 23 0
06FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 401 0
06FEB26 67.50 P 0.08 0.08 0.01 0.00 -0.12 0 67 739 +9
06FEB26 70.00 P 0.66 0.70 0.01 0.00 -0.28 0 434 1,181 -67
06FEB26 72.50 P 2.38 2.38 0.63 1.25 +0.47 0 187 0 -1,073
06FEB26 75.00 P 4.12 4.12 2.95 3.75 +1.34 0 96 0 -1,130
06FEB26 77.50 P 6.17 6.39 5.41 6.25 +1.73 0 11 0 -400
06FEB26 80.00 P 9.82 9.82 9.82 8.75 +1.48 0 1 0 -707
06FEB26 82.50 P 11.37 11.37 10.99 11.25 +1.64 0 4 0 -229
06FEB26 85.00 P 0.00 0.00 0.00 13.75 +1.72 0 0 0 -39
06FEB26 87.50 P 0.00 0.00 0.00 16.25 +1.42 0 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 18.75 +1.65 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 21.25 +1.16 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 23.75 +1.75 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 26.25 +1.73 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 28.75 +1.75 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 31.25 +1.69 0 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 33.75 +1.75 0 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 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 0.02 +0.01 79 0 0 0
13FEB26 57.50 P 0.04 0.04 0.04 0.04 +0.02 73 10 250 +10
13FEB26 60.00 P 0.00 0.00 0.00 0.09 +0.04 69 0 23 0
13FEB26 62.50 P 0.27 0.27 0.16 0.21 +0.08 66 17 53 +9
13FEB26 65.00 P 0.45 0.45 0.29 0.43 +0.14 62 202 301 +193
13FEB26 67.50 P 1.00 1.00 0.63 0.88 +0.28 59 1,770 1,591 +982
13FEB26 70.00 P 2.20 2.20 1.26 1.65 +0.49 57 2,449 1,921 +1,371
13FEB26 72.50 P 2.74 2.89 2.29 2.89 +0.77 56 2,523 2,266 +2,119
13FEB26 75.00 P 4.50 4.50 4.20 4.60 +1.13 56 51 213 +11
13FEB26 77.50 P 6.45 6.45 5.90 6.65 +1.42 56 3 115 0
13FEB26 80.00 P 0.00 0.00 0.00 8.98 +1.28 61 0 25 0
13FEB26 82.50 P 0.00 0.00 0.00 11.56 +1.53 78 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 13.80 +1.69 66 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 16.33 +1.50 79 0 10 0
13FEB26 90.00 P 0.00 0.00 0.00 18.75 +1.65 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 21.89 +1.80 141 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 24.31 +2.31 147 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 26.62 +1.94 143 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 29.31 +2.31 165 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 31.74 +1.97 169 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 530 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 84 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 689 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.04 50 0 310 0
26FEB26 55.00 P 0.15 0.15 0.13 0.03 -0.06 49 13 870 +9
26FEB26 57.50 P 0.22 0.22 0.21 0.09 -0.08 49 31 1,907 0
26FEB26 60.00 P 0.41 0.41 0.34 0.20 -0.08 48 17 1,328 -1
26FEB26 62.50 P 0.65 0.67 0.50 0.44 -0.02 48 202 2,671 +20
26FEB26 65.00 P 1.02 1.20 0.77 0.86 +0.09 47 1,051 3,642 +105
26FEB26 67.50 P 2.01 2.01 1.30 1.52 +0.31 47 728 3,242 -215
26FEB26 70.00 P 2.69 2.71 2.05 2.40 +0.55 45 918 3,366 +182
26FEB26 72.50 P 3.75 3.75 3.32 3.68 +0.82 45 669 1,899 +11
26FEB26 75.00 P 6.00 6.00 4.87 5.49 +1.29 49 56 1,860 +12
26FEB26 77.50 P 0.00 0.00 0.00 7.31 +1.33 48 0 4,274 0
26FEB26 80.00 P 9.40 9.40 9.40 9.74 +1.81 56 2 1,612 +2
26FEB26 82.50 P 11.00 11.00 11.00 11.61 +1.55 49 6 783 -6
26FEB26 85.00 P 13.75 13.75 13.74 14.03 +1.80 53 90 715 +82
26FEB26 87.50 P 0.00 0.00 0.00 16.70 +1.61 66 0 158 0
26FEB26 90.00 P 0.00 0.00 0.00 19.30 +2.20 76 0 184 0
26FEB26 92.50 P 0.00 0.00 0.00 21.89 +1.80 85 0 17 0
26FEB26 95.00 P 0.00 0.00 0.00 24.38 +2.33 91 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.62 +1.77 87 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 29.31 +1.59 100 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.80 +2.03 105 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 33.75 +1.75 0 0 0 0
30MAR26 37.00 P 0.08 0.08 0.08 0.01 0.00 63 10 563 +10
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.04 43 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.06 41 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.07 42 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.08 42 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 -0.10 42 0 789 0
30MAR26 52.50 P 0.54 0.54 0.48 0.11 -0.14 43 4 836 0
30MAR26 55.00 P 0.66 0.66 0.60 0.25 -0.18 44 53 2,150 -9
30MAR26 57.50 P 0.00 0.00 0.00 0.51 -0.17 45 0 2,189 0
30MAR26 60.00 P 1.30 1.30 1.18 0.92 -0.13 46 20 4,271 +1
30MAR26 62.50 P 0.00 0.00 0.00 1.54 +0.07 47 0 1,283 0
30MAR26 65.00 P 2.82 2.82 2.30 2.36 +0.29 48 141 6,555 +21
30MAR26 67.50 P 3.68 3.68 3.21 3.40 +0.55 49 33 5,442 0
30MAR26 70.00 P 4.54 4.54 4.26 4.66 +0.75 50 64 8,736 +26
30MAR26 72.50 P 5.75 5.78 5.51 6.13 +1.08 51 33 5,012 0
30MAR26 75.00 P 7.38 7.41 7.38 7.63 +1.24 51 40 3,962 -2
30MAR26 77.50 P 9.25 9.25 8.74 9.31 +1.26 52 3 4,685 0
30MAR26 80.00 P 10.99 10.99 10.99 10.98 +1.31 50 1 1,828 -1
30MAR26 82.50 P 0.00 0.00 0.00 13.12 +1.56 52 0 2,186 0
30MAR26 85.00 P 0.00 0.00 0.00 15.24 +1.91 54 0 342 0
30MAR26 87.50 P 0.00 0.00 0.00 17.47 +1.82 55 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 19.69 +1.55 56 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 22.16 +1.77 60 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.50 +1.82 61 0 8 0
30MAR26 97.50 P 0.00 0.00 0.00 27.10 +1.96 67 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 29.34 +1.62 65 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 31.88 +2.11 70 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 34.05 +1.71 65 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 36.87 +2.36 76 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 39.32 +2.21 78 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 41.25 +1.06 0 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 44.37 +1.66 85 0 42 0
29APR26 47.00 P 0.00 0.00 0.00 0.15 +0.03 47 0 51 0
29APR26 48.00 P 0.00 0.00 0.00 0.19 +0.03 47 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
29APR26 50.00 P 0.60 0.60 0.58 0.30 +0.04 47 45 66 +45
29APR26 52.50 P 0.74 0.74 0.74 0.52 +0.08 47 5 82 +5
29APR26 55.00 P 1.12 1.12 1.12 0.84 +0.13 47 15 1,088 +15
29APR26 57.50 P 1.43 1.43 1.43 1.28 +0.20 47 30 980 0
29APR26 60.00 P 1.84 1.92 1.84 1.86 +0.27 48 30 719 -15
29APR26 62.50 P 0.00 0.00 0.00 2.58 +0.40 48 0 443 0
29APR26 65.00 P 3.36 3.36 3.31 3.45 +0.53 48 7 447 +7
29APR26 67.50 P 0.00 0.00 0.00 4.54 +0.74 48 0 530 0
29APR26 70.00 P 6.00 6.00 5.41 5.68 +0.82 48 8 355 -2
29APR26 72.50 P 0.00 0.00 0.00 7.06 +0.93 48 0 717 0
29APR26 75.00 P 0.00 0.00 0.00 8.54 +0.90 48 0 539 0
29APR26 77.50 P 9.83 9.83 9.83 10.19 +1.04 49 1 681 0
29APR26 80.00 P 11.59 11.59 11.59 12.00 +1.12 49 1 366 0
29APR26 82.50 P 13.19 13.19 13.19 13.96 +0.78 50 2 275 +2
29APR26 85.00 P 0.00 0.00 0.00 16.01 +1.47 51 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 18.32 +1.60 54 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 20.81 +1.99 57 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 22.71 +1.98 55 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 24.73 +0.80 53 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.42 +2.15 59 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.68 +1.86 59 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 32.14 +2.23 61 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 34.50 +1.61 62 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.57 +0.04 47 0 3 0
28MAY26 52.50 P 1.11 1.11 1.11 0.88 +0.06 47 50 148 +50
28MAY26 55.00 P 0.00 0.00 0.00 1.30 +0.10 47 0 344 0
28MAY26 57.50 P 0.00 0.00 0.00 1.86 +0.17 47 0 133 0
28MAY26 60.00 P 2.50 2.50 2.50 2.56 +0.31 48 1 214 +1
28MAY26 62.50 P 3.28 3.36 3.28 3.36 +0.43 48 45 160 +45
28MAY26 65.00 P 4.22 4.22 4.22 4.32 +0.51 48 7 489 +1
28MAY26 67.50 P 0.00 0.00 0.00 5.49 +0.78 49 0 394 0
28MAY26 70.00 P 6.22 6.22 6.22 6.65 +0.79 48 75 913 +75
28MAY26 72.50 P 0.00 0.00 0.00 8.02 +0.88 48 0 25 0
28MAY26 75.00 P 9.61 9.61 9.61 9.58 +0.98 49 13 140 +13
28MAY26 77.50 P 11.02 11.15 10.71 11.20 +1.02 49 35 37 +5
28MAY26 80.00 P 0.00 0.00 0.00 12.73 +0.87 48 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 14.80 +1.44 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 16.88 +1.38 51 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 19.10 +2.14 53 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 20.84 +1.84 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.05 +1.66 51 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.20 +1.27 51 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.42 +1.54 51 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 29.82 +1.73 53 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.20 +1.86 55 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 34.63 +1.74 56 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.06 41 0 702 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 -0.07 42 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 -0.07 42 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 -0.09 42 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.25 -0.09 43 0 101 0
29JUN26 46.00 P 0.00 0.00 0.00 0.31 -0.10 43 0 64 0
29JUN26 47.00 P 0.00 0.00 0.00 0.39 -0.11 43 0 240 0
29JUN26 48.00 P 0.00 0.00 0.00 0.48 -0.10 43 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.59 -0.11 43 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.72 -0.10 44 0 3,604 0
29JUN26 52.50 P 1.56 1.56 1.56 1.12 -0.07 44 50 473 +50
29JUN26 55.00 P 0.00 0.00 0.00 1.64 -0.02 45 0 433 0
29JUN26 57.50 P 0.00 0.00 0.00 2.29 +0.07 46 0 723 0
29JUN26 60.00 P 3.20 3.23 3.20 3.07 +0.22 46 3 1,307 0
29JUN26 62.50 P 4.40 4.40 4.40 4.04 +0.39 47 14 2,800 -14
29JUN26 65.00 P 0.00 0.00 0.00 5.11 +0.51 47 0 4,333 0
29JUN26 67.50 P 0.00 0.00 0.00 6.37 +0.80 48 0 1,162 0
29JUN26 70.00 P 0.00 0.00 0.00 7.59 +0.82 48 1,300 6,401 +908
29JUN26 72.50 P 8.52 8.66 8.42 8.98 +0.90 48 501 15,790 +292
29JUN26 75.00 P 0.00 0.00 0.00 10.41 +0.87 48 0 2,849 0
29JUN26 77.50 P 11.60 11.60 11.46 12.11 +0.99 49 16 516 0
29JUN26 80.00 P 13.28 13.53 13.28 13.88 +1.12 49 55 2,664 +24
29JUN26 82.50 P 0.00 0.00 0.00 15.34 +0.82 47 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 17.92 +1.31 52 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 19.93 +2.03 53 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 21.93 +2.06 53 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 24.13 +1.68 54 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 26.32 +1.28 55 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 28.15 +1.81 52 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 30.33 +1.89 52 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 32.20 +1.27 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.13 +1.50 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.44 +2.03 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.34 +1.78 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.82 +1.60 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.37 +1.66 56 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.74 +1.91 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.99 +1.16 53 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 51.85 +2.09 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.23 +2.06 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.80 +2.18 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.80 +1.42 54 0 675 0
29SEP26 46.00 P 1.62 1.62 1.52 1.24 +0.11 47 10 114 +8
29SEP26 47.00 P 0.00 0.00 0.00 1.42 +0.12 47 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.59 +0.11 47 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.79 +0.14 47 0 120 0
29SEP26 50.00 P 2.18 2.18 2.18 2.03 +0.17 47 65 434 -50
29SEP26 52.50 P 2.78 2.80 2.78 2.63 +0.19 48 103 275 -3
29SEP26 55.00 P 0.00 0.00 0.00 3.38 +0.26 48 0 302 0
29SEP26 57.50 P 0.00 0.00 0.00 4.22 +0.35 48 0 386 0
29SEP26 60.00 P 0.00 0.00 0.00 5.14 +0.46 48 0 343 0
29SEP26 62.50 P 6.22 6.22 6.22 5.87 +0.31 47 20 261 +20
29SEP26 65.00 P 7.50 7.50 7.50 7.34 +0.67 49 10 863 +10
29SEP26 67.50 P 8.55 8.55 8.55 8.45 +0.63 48 20 1,389 +20
29SEP26 70.00 P 0.00 0.00 0.00 9.78 +0.78 48 0 2,458 0
29SEP26 72.50 P 0.00 0.00 0.00 11.21 +0.80 48 0 667 0
29SEP26 75.00 P 12.34 12.34 12.34 12.62 +0.73 48 6 1,803 +6
29SEP26 77.50 P 13.83 13.83 13.83 14.20 +0.78 48 15 504 0
29SEP26 80.00 P 0.00 0.00 0.00 15.87 +0.78 48 0 1,880 0
29SEP26 82.50 P 0.00 0.00 0.00 17.93 +1.11 50 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 20.07 +1.88 51 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 21.68 +1.38 50 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 23.54 +1.50 50 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 25.42 +1.14 50 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 27.79 +1.73 52 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.85 +1.05 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.92 +1.37 52 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 34.15 +1.51 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.58 +1.23 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.36 +0.81 52 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 41.15 +2.01 56 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 43.01 +1.36 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.80 +1.32 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.33 +1.11 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.77 +1.25 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 52.49 +1.67 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.82 +1.82 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.20 +1.96 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.19 +1.34 53 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 61.87 +1.41 56 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 64.39 +2.38 57 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 66.80 +1.52 58 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 69.28 +1.63 59 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 71.31 +1.31 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 73.79 +1.20 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 76.27 +1.74 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 78.75 +1.58 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.56 +0.43 49 0 83 0
30DEC26 48.00 P 0.00 0.00 0.00 2.76 +0.39 49 0 55 0
30DEC26 49.00 P 0.00 0.00 0.00 3.04 +0.43 49 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 3.28 +0.43 49 0 24 0
30DEC26 52.50 P 0.00 0.00 0.00 3.95 +0.38 49 0 123 0
30DEC26 55.00 P 0.00 0.00 0.00 4.73 +0.38 48 0 68 0
30DEC26 57.50 P 0.00 0.00 0.00 5.60 +0.42 48 0 114 0
30DEC26 60.00 P 6.50 6.50 6.50 6.50 +0.41 48 20 122 +20
30DEC26 62.50 P 0.00 0.00 0.00 7.60 +0.62 48 0 245 0
30DEC26 65.00 P 8.90 8.95 8.90 8.83 +0.74 48 7 310 +2
30DEC26 67.50 P 0.00 0.00 0.00 10.01 +0.55 47 0 165 0
30DEC26 70.00 P 0.00 0.00 0.00 11.45 +0.77 48 0 2,620 0
30DEC26 72.50 P 0.00 0.00 0.00 12.55 +0.41 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 14.39 +0.79 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 15.71 +0.42 47 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 17.56 +0.77 48 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 19.54 +1.13 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 21.00 +0.76 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.83 +0.73 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.99 +0.46 49 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 26.85 +1.05 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.23 +1.60 51 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 30.88 +1.35 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.33 +0.97 51 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 35.02 +1.04 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.20 +1.01 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.24 +0.81 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.54 +1.04 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.11 +1.40 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.32 +1.16 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.21 +1.09 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.45 +1.46 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 52.67 +1.26 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 54.96 +1.08 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 57.44 +1.74 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 59.89 +1.62 53 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 62.17 +1.35 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 64.39 +0.94 51 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 66.87 +1.59 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 69.28 +1.14 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 71.40 +0.91 48 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.82 +0.92 48 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 76.27 +0.93 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 79.00 +1.27 53 0 0 0
TOTAL PUT 14,595 180,705 +2,846
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$ 724.50
26FEB26 560.00 C 0.00 0.00 0.00 165.95 -16.00 53 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 156.24 -15.96 53 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 146.62 -15.92 53 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 137.14 -15.85 53 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 127.80 -15.76 53 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 118.65 -15.65 53 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 109.73 -15.48 53 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 101.05 -15.29 53 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 92.66 -15.05 53 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 84.59 -14.76 53 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 76.86 -14.43 53 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 69.52 -14.04 53 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 62.58 -13.60 53 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 56.05 -13.11 53 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 49.96 -12.58 53 0 41 0
26FEB26 710.00 C 38.53 38.53 38.53 42.98 -13.33 51 6 7 -1
26FEB26 720.00 C 38.64 38.64 38.64 37.93 -11.05 52 6 28 0
26FEB26 730.00 C 34.30 34.30 34.30 33.30 -10.44 52 1 13 +1
26FEB26 740.00 C 28.80 28.80 25.30 29.09 -9.80 52 5 26 -1
26FEB26 750.00 C 26.50 26.50 26.50 25.29 -9.14 52 1 35 0
26FEB26 760.00 C 18.87 18.87 18.87 21.87 -8.48 52 6 41 +4
26FEB26 770.00 C 0.00 0.00 0.00 18.83 -7.82 52 0 52 0
26FEB26 780.00 C 15.13 15.50 15.13 16.12 -7.18 52 7 30 0
26FEB26 790.00 C 15.37 15.37 15.37 13.96 -6.33 53 6 23 +6
26FEB26 800.00 C 0.00 0.00 0.00 12.14 -5.45 54 0 72 0
26FEB26 810.00 C 0.00 0.00 0.00 10.45 -5.04 54 0 34 0
26FEB26 820.00 C 0.00 0.00 0.00 8.78 -4.91 54 0 20 0
26FEB26 830.00 C 8.01 8.01 8.01 7.34 -4.55 54 1 55 -1
26FEB26 840.00 C 0.00 0.00 0.00 6.11 -4.04 54 0 20 0
26FEB26 850.00 C 0.00 0.00 0.00 4.92 -3.71 53 0 39 0
26FEB26 860.00 C 0.00 0.00 0.00 4.06 -3.25 53 0 22 0
26FEB26 870.00 C 0.00 0.00 0.00 3.34 -2.65 53 0 37 0
26FEB26 880.00 C 0.00 0.00 0.00 2.73 -2.31 53 0 31 0
26FEB26 890.00 C 0.00 0.00 0.00 2.23 -1.99 53 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 1.81 -1.71 53 0 14 0
26FEB26 910.00 C 0.00 0.00 0.00 1.46 -1.47 53 0 0 0
26FEB26 920.00 C 3.80 3.80 3.80 1.18 -1.25 53 3 17 +3
26FEB26 930.00 C 3.45 3.45 3.45 0.95 -1.06 53 2 13 +2
26FEB26 940.00 C 2.63 2.63 2.63 0.76 -0.90 53 6 27 -2
26FEB26 950.00 C 2.47 2.47 2.35 0.60 -0.76 53 35 35 +35
26FEB26 960.00 C 0.00 0.00 0.00 0.48 -0.64 53 0 0 0
26FEB26 970.00 C 0.00 0.00 0.00 0.38 -0.53 53 0 0 0
26FEB26 980.00 C 0.00 0.00 0.00 0.30 -0.44 53 0 0 0
26FEB26 990.00 C 0.00 0.00 0.00 0.24 -0.36 53 0 0 0
26FEB26 1,000.00 C 1.50 1.50 1.50 0.18 -0.31 53 20 25 +20
30MAR26 560.00 C 0.00 0.00 0.00 174.72 -15.16 58 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 166.25 -15.00 58 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 157.97 -14.82 58 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 149.89 -14.63 58 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 142.03 -14.42 58 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 134.39 -14.19 58 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 126.98 -13.95 58 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 119.82 -13.69 58 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 112.91 -13.40 58 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 106.24 -13.11 58 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 99.84 -12.80 58 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 93.69 -12.47 58 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 87.80 -12.14 58 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 82.17 -11.80 58 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 74.50 -13.74 56 0 51 0
30MAR26 710.00 C 0.00 0.00 0.00 69.55 -13.22 56 0 20 0
30MAR26 720.00 C 62.77 62.77 62.77 64.84 -10.38 56 15 50 -1
30MAR26 730.00 C 0.00 0.00 0.00 60.37 -10.02 56 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 56.14 -9.65 56 0 2 0
30MAR26 750.00 C 0.00 0.00 0.00 52.15 -9.27 56 0 16 0
30MAR26 760.00 C 0.00 0.00 0.00 48.38 -8.90 56 0 6 0
30MAR26 770.00 C 0.00 0.00 0.00 44.83 -8.54 56 0 48 0
30MAR26 780.00 C 0.00 0.00 0.00 41.49 -8.17 57 0 30 0
30MAR26 790.00 C 0.00 0.00 0.00 38.36 -7.81 57 0 0 0
30MAR26 800.00 C 37.00 42.00 37.00 35.43 -7.45 57 10 31 0
30MAR26 810.00 C 0.00 0.00 0.00 33.14 -6.82 57 0 16 0
30MAR26 820.00 C 0.00 0.00 0.00 30.70 -6.57 57 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 28.52 -6.47 58 0 31 0
30MAR26 840.00 C 0.00 0.00 0.00 26.51 -6.14 58 0 36 0
30MAR26 850.00 C 0.00 0.00 0.00 24.67 -5.80 58 0 31 0
30MAR26 860.00 C 0.00 0.00 0.00 22.84 -5.61 58 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 20.95 -5.45 58 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 19.19 -5.15 58 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 17.57 -4.85 58 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 16.07 -4.56 58 0 0 0
30MAR26 910.00 C 0.00 0.00 0.00 14.69 -4.28 58 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 13.41 -4.02 58 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 12.24 -3.76 58 0 3 0
30MAR26 940.00 C 0.00 0.00 0.00 11.16 -3.52 58 0 0 0
30MAR26 950.00 C 0.00 0.00 0.00 9.87 -3.59 58 0 0 0
30MAR26 960.00 C 0.00 0.00 0.00 8.98 -3.36 58 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 8.17 -2.80 58 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 7.43 -2.60 58 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 6.75 -2.42 58 0 0 0
30MAR26 1,000.00 C 10.50 10.50 10.50 6.13 -2.51 58 1 3 +1
30MAR26 1,010.00 C 0.00 0.00 0.00 5.56 -2.10 58 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 5.04 -2.16 58 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 4.57 -1.81 58 0 0 0
30MAR26 1,040.00 C 0.00 0.00 0.00 4.14 -1.67 58 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 3.75 -1.55 58 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 3.39 -1.44 58 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 3.06 -1.33 58 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 2.77 -1.23 58 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 2.50 -1.13 58 0 0 0
30MAR26 1,100.00 C 5.19 5.43 5.19 2.26 -1.04 58 4 6 +4
29APR26 560.00 C 0.00 0.00 0.00 183.98 -14.85 58 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 176.20 -14.70 58 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 168.61 -14.53 58 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 161.22 -14.34 58 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 154.02 -14.15 58 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 147.03 -13.95 58 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 140.25 -13.73 58 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 133.67 -13.51 58 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 127.30 -13.27 58 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 121.15 -13.02 58 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 115.21 -12.77 58 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 109.47 -12.52 58 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 103.95 -12.25 58 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 98.64 -11.97 58 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 90.73 -14.50 56 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 85.98 -14.06 56 0 31 0
29APR26 720.00 C 79.53 82.97 79.53 81.42 -10.78 56 36 92 +15
29APR26 730.00 C 0.00 0.00 0.00 77.99 -9.56 57 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 72.87 -10.22 56 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 68.91 -9.89 56 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 65.72 -8.98 57 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 62.23 -8.54 57 0 15 0
29APR26 780.00 C 0.00 0.00 0.00 58.85 -8.16 57 0 71 0
29APR26 790.00 C 56.69 57.42 56.69 55.65 -7.87 57 30 86 +6
29APR26 800.00 C 0.00 0.00 0.00 52.83 -7.36 58 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 48.67 -8.48 57 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 48.51 -5.66 59 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 45.00 -8.76 58 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 42.19 -6.48 58 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 40.29 -6.18 59 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 35.72 -8.47 57 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 34.59 -6.77 58 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 32.48 -6.51 58 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 30.48 -6.25 58 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 28.59 -6.00 58 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 26.81 -5.76 58 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 25.13 -5.52 58 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 23.55 -5.28 58 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 22.06 -5.06 58 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 20.65 -4.84 58 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 19.33 -5.35 58 0 0 0
29APR26 970.00 C 0.00 0.00 0.00 18.09 -4.42 58 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 16.92 -4.22 58 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 15.82 -4.03 58 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 14.79 -3.85 58 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 13.83 -3.66 58 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 12.92 -3.49 58 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 12.07 -3.32 58 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 11.27 -3.16 58 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 10.52 -3.01 58 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 9.82 -2.86 58 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 9.16 -2.72 58 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 8.55 -2.58 58 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 7.97 -2.46 58 0 30 0
29APR26 1,100.00 C 0.00 0.00 0.00 7.44 -2.33 58 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 130.67 -12.17 58 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 124.95 -12.07 58 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 119.23 -12.07 58 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 114.00 -11.59 58 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 109.03 -11.11 58 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 104.10 -10.96 58 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 96.20 -13.94 56 0 0 0
28MAY26 720.00 C 90.41 93.66 90.41 92.83 -9.24 57 30 30 +30
28MAY26 730.00 C 0.00 0.00 0.00 88.68 -8.62 57 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 84.47 -9.38 57 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 80.55 -9.14 57 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 76.38 -9.32 57 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 73.21 -8.67 57 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 69.49 -8.73 57 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 66.22 -8.50 57 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 63.38 -8.00 57 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 60.58 -7.43 58 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 57.57 -8.12 58 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 54.88 -7.44 58 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 52.98 -6.38 58 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 49.52 -7.17 58 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 46.85 -7.16 58 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 44.33 -7.01 58 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 42.21 -6.46 58 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 195.35 -14.00 57 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 188.15 -13.95 57 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 181.21 -13.70 57 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 174.67 -13.20 57 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 168.14 -13.21 57 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 161.70 -13.12 57 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 155.33 -13.06 57 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 149.58 -12.41 57 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 143.84 -12.24 57 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 138.19 -12.16 57 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 132.57 -12.12 57 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 127.26 -11.81 57 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 122.34 -11.12 57 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 117.47 -11.07 57 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 112.64 -11.01 57 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 105.12 -13.72 55 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 101.61 -9.16 56 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 96.87 -9.96 55 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 93.68 -9.29 56 0 0 0
29JUN26 750.00 C 97.00 97.00 90.00 90.00 -8.53 56 4 43 0
29JUN26 760.00 C 0.00 0.00 0.00 86.42 -8.83 56 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 82.34 -9.28 56 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 79.82 -8.11 56 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 76.69 -8.34 57 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 73.68 -8.14 57 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 70.89 -7.85 57 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 66.90 -8.51 57 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 63.98 -8.16 57 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 61.39 -7.49 57 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 58.81 -7.19 57 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 56.22 -7.20 57 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 53.64 -7.20 57 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 52.59 -6.23 57 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 48.74 -8.62 57 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 46.76 -6.35 57 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 44.79 -5.92 57 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 42.81 -5.92 57 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 40.83 -5.93 57 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 38.85 -5.94 57 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 213.80 -13.07 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 207.62 -13.08 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 201.47 -13.07 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 195.33 -13.07 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 189.45 -12.82 56 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 184.06 -12.12 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 178.69 -12.11 56 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 173.33 -12.11 56 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 167.96 -12.12 56 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 162.59 -12.13 56 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 157.78 -11.58 56 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 153.20 -11.02 56 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 148.62 -11.02 56 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 144.04 -11.03 56 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 139.46 -11.04 56 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 134.89 -11.03 56 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 128.76 -12.59 55 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 124.93 -10.28 55 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 121.92 -9.26 55 0 1 0
29SEP26 750.00 C 0.00 0.00 0.00 117.64 -9.79 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 114.18 -10.04 55 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 110.84 -9.86 55 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 107.62 -9.41 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 104.50 -9.51 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 102.14 -8.16 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 99.01 -8.74 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 96.19 -7.77 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 94.17 -6.72 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 91.52 -6.29 57 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 86.16 -8.58 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 83.33 -8.34 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 80.91 -7.68 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 80.85 -4.91 57 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 76.07 -7.28 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 73.65 -7.28 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 71.23 -7.29 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 68.81 -7.29 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 66.39 -7.29 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 64.14 -9.27 56 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 232.33 -13.03 55 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 226.37 -13.03 55 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 220.55 -12.90 55 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 215.36 -12.13 55 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 210.16 -12.08 55 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 204.97 -12.08 55 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 199.78 -12.08 55 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 194.58 -12.09 55 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 189.39 -12.09 55 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 184.75 -11.54 55 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 180.33 -11.00 55 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 175.91 -11.00 55 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 171.49 -11.01 55 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 167.08 -11.00 55 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 162.66 -11.01 55 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 158.24 -11.01 55 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 149.62 -15.22 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 146.05 -14.37 54 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 142.50 -9.51 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 138.94 -9.52 54 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 135.39 -10.14 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 132.05 -9.57 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 129.83 -8.63 55 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 125.55 -9.48 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 122.72 -10.45 54 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 122.38 -7.74 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 119.43 -8.55 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 116.48 -8.55 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 112.94 -9.15 55 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 110.58 -8.56 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 107.63 -8.57 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 104.68 -8.57 55 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 103.09 -7.21 56 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 100.88 -6.48 56 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 98.68 -5.73 56 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 96.50 -5.37 56 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 94.32 -5.24 56 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 92.17 -5.09 56 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 90.12 -4.84 56 0 0 0
TOTAL CALL 235 2,972 +121
26FEB26 560.00 P 1.28 1.28 1.28 0.57 +0.04 53 20 37 +20
26FEB26 570.00 P 0.00 0.00 0.00 0.85 +0.09 53 0 7 0
26FEB26 580.00 P 0.00 0.00 0.00 1.21 +0.13 53 0 3 0
26FEB26 590.00 P 0.00 0.00 0.00 1.70 +0.17 53 0 3 0
26FEB26 600.00 P 0.00 0.00 0.00 2.38 +0.32 53 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 3.20 +0.40 53 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 4.26 +0.55 53 0 28 0
26FEB26 630.00 P 0.00 0.00 0.00 5.61 +0.83 53 0 21 0
26FEB26 640.00 P 10.50 10.50 10.50 7.35 +0.96 54 1 39 0
26FEB26 650.00 P 12.05 12.05 12.05 9.39 +1.38 54 15 35 +15
26FEB26 660.00 P 0.00 0.00 0.00 11.74 +1.69 54 0 44 0
26FEB26 670.00 P 0.00 0.00 0.00 14.39 +2.02 54 0 37 0
26FEB26 680.00 P 21.41 21.41 21.41 17.63 +2.59 54 1 6 0
26FEB26 690.00 P 0.00 0.00 0.00 21.09 +2.93 54 0 33 0
26FEB26 700.00 P 21.54 21.54 21.54 25.22 +3.68 54 1 42 0
26FEB26 710.00 P 25.53 25.53 25.53 29.65 +4.12 55 1 17 0
26FEB26 720.00 P 0.00 0.00 0.00 34.60 +4.92 55 0 29 0
26FEB26 730.00 P 44.15 44.15 44.15 40.00 +5.44 55 1 22 -1
26FEB26 740.00 P 49.53 52.11 49.53 45.77 +6.24 55 13 15 0
26FEB26 750.00 P 0.00 0.00 0.00 52.11 +6.84 56 0 28 0
26FEB26 760.00 P 0.00 0.00 0.00 56.97 +5.91 53 0 23 0
26FEB26 770.00 P 0.00 0.00 0.00 63.93 +6.33 53 0 17 0
26FEB26 780.00 P 0.00 0.00 0.00 71.03 +8.71 53 0 45 0
26FEB26 790.00 P 0.00 0.00 0.00 78.69 +9.33 53 0 45 0
26FEB26 800.00 P 0.00 0.00 0.00 86.44 +9.97 53 0 50 0
26FEB26 810.00 P 0.00 0.00 0.00 94.67 +10.57 53 0 77 0
26FEB26 820.00 P 0.00 0.00 0.00 102.99 +11.13 53 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 111.68 +11.71 53 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 120.45 +12.16 53 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 129.50 +12.70 53 0 22 0
26FEB26 860.00 P 0.00 0.00 0.00 138.65 +13.07 53 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 147.96 +13.54 53 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 157.39 +13.83 53 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 166.91 +14.19 53 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 176.55 +14.46 53 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 186.23 +14.71 53 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 196.01 +14.96 53 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 205.82 +15.13 53 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 215.70 +15.35 53 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 225.60 +15.48 53 0 0 0
26FEB26 960.00 P 0.00 0.00 0.00 235.54 +15.62 53 0 0 0
26FEB26 970.00 P 0.00 0.00 0.00 245.51 +15.74 53 0 0 0
26FEB26 980.00 P 0.00 0.00 0.00 255.50 +15.84 0 0 0 0
26FEB26 990.00 P 0.00 0.00 0.00 265.50 +15.92 0 0 0 0
26FEB26 1,000.00 P 0.00 0.00 0.00 275.50 +15.97 0 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 7.96 +0.87 58 0 13 0
30MAR26 570.00 P 0.00 0.00 0.00 9.52 +1.10 58 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 11.42 +1.44 58 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 13.49 +1.59 58 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 15.64 +1.66 58 0 5 0
30MAR26 610.00 P 0.00 0.00 0.00 17.95 +1.81 58 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 20.74 +2.35 59 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 23.53 +2.34 59 0 31 0
30MAR26 640.00 P 0.00 0.00 0.00 26.69 +2.70 59 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 30.21 +3.21 59 0 36 0
30MAR26 660.00 P 30.52 30.52 30.52 33.72 +3.20 59 1 30 0
30MAR26 670.00 P 0.00 0.00 0.00 37.75 +3.71 59 0 28 0
30MAR26 680.00 P 0.00 0.00 0.00 42.04 +4.22 59 0 17 0
30MAR26 690.00 P 0.00 0.00 0.00 46.34 +4.22 59 0 17 0
30MAR26 700.00 P 0.00 0.00 0.00 51.19 +4.76 59 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 56.30 +5.39 59 0 15 0
30MAR26 720.00 P 0.00 0.00 0.00 61.41 +5.38 59 0 2 0
30MAR26 730.00 P 0.00 0.00 0.00 66.99 +5.84 60 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 72.64 +6.35 59 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 78.85 +6.66 60 0 61 0
30MAR26 760.00 P 0.00 0.00 0.00 85.03 +6.91 60 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 91.61 +7.54 60 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 98.41 +7.96 60 0 10 0
30MAR26 790.00 P 0.00 0.00 0.00 102.13 +4.96 58 0 15 0
30MAR26 800.00 P 0.00 0.00 0.00 109.29 +5.39 58 0 39 0
30MAR26 810.00 P 0.00 0.00 0.00 116.52 +9.09 58 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 123.76 +9.10 58 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 131.22 +9.32 58 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 139.08 +9.94 58 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 146.95 +10.37 58 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 154.83 +10.39 58 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 163.05 +10.74 58 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 171.45 +11.25 58 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 179.86 +11.56 58 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 188.29 +11.59 58 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 197.04 +11.92 58 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 205.89 +12.35 58 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 214.75 +12.63 58 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 223.64 +12.67 58 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 232.75 +12.92 58 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 241.96 +13.25 58 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 251.18 +13.56 58 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 260.41 +13.58 58 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 269.77 +13.73 58 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 279.25 +13.98 58 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 288.74 +14.23 58 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 298.25 +14.34 58 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 307.78 +14.39 58 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 317.46 +14.58 58 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 327.15 +14.76 58 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 336.86 +14.94 58 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 346.58 +14.98 58 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 356.35 +15.06 58 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 366.18 +15.19 58 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 376.02 +15.31 58 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 16.05 +1.34 58 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 18.21 +1.34 58 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 20.37 +1.33 58 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 23.13 +1.92 58 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 25.92 +1.94 58 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 28.71 +1.93 58 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 31.97 +2.40 58 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 35.46 +2.71 58 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 38.95 +2.70 58 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 43.86 +4.10 59 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 48.19 +4.08 59 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 52.55 +3.86 59 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 57.02 +4.02 59 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 61.80 +4.28 59 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 66.92 +4.80 59 0 124 0
29APR26 710.00 P 0.00 0.00 0.00 72.02 +4.85 59 0 23 0
29APR26 720.00 P 80.52 80.52 80.52 77.41 +5.16 60 15 31 +15
29APR26 730.00 P 0.00 0.00 0.00 83.08 +5.44 60 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 89.10 +6.10 60 0 0 0
29APR26 750.00 P 93.61 93.61 93.61 95.12 +6.43 60 15 15 +15
29APR26 760.00 P 99.95 99.95 99.95 101.15 +6.13 60 15 15 +15
29APR26 770.00 P 0.00 0.00 0.00 104.39 +3.34 58 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 114.32 +10.34 60 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 117.59 +7.25 58 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 124.21 +7.26 58 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 130.90 +7.33 58 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 138.19 +8.00 58 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 145.49 +8.59 58 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 152.81 +8.60 58 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 160.14 +8.62 58 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 167.75 +8.91 58 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 175.67 +9.49 58 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 183.60 +9.91 58 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 191.54 +9.92 58 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 199.50 +9.95 58 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 207.76 +10.26 58 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 216.22 +10.76 58 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 224.68 +11.16 58 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 233.16 +11.19 58 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 241.66 +11.22 58 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 250.34 +11.42 58 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 259.23 +11.82 58 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 268.14 +12.22 58 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 277.05 +12.33 58 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 285.98 +12.35 58 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 294.94 +12.40 58 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 304.18 +12.72 58 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 313.43 +13.03 58 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 322.69 +13.32 58 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 331.96 +13.35 58 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 341.25 +13.38 58 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 350.61 +13.48 58 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 360.12 +13.72 58 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 369.65 +13.95 58 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 379.18 +14.17 58 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 56.73 +4.70 58 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 60.79 +4.10 58 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 65.49 +3.81 58 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 70.46 +4.14 58 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 75.36 +4.21 58 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 80.36 +4.32 58 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 85.77 +4.54 58 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 91.37 +4.85 58 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 98.18 +6.23 59 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 104.06 +6.41 59 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 110.49 +7.04 59 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 116.91 +6.96 59 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 120.66 +4.34 58 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 127.28 +7.74 58 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 133.90 +7.73 58 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 140.52 +7.72 58 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 147.15 +7.73 58 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 154.31 +8.26 58 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 161.62 +8.93 58 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 168.92 +9.03 58 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 176.23 +9.02 58 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 183.54 +9.02 58 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 191.10 +9.27 58 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 199.01 +9.86 58 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 31.34 +2.26 57 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 34.22 +2.26 57 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 37.35 +2.50 57 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 40.95 +3.08 57 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 44.54 +3.07 57 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 48.15 +3.07 57 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 51.81 +3.13 57 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 56.17 +3.87 57 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 60.53 +4.03 57 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 65.46 +4.60 57 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 70.11 +4.70 57 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 74.96 +4.94 57 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 79.90 +4.51 57 0 15 0
29JUN26 690.00 P 0.00 0.00 0.00 85.45 +5.86 57 0 0 0
29JUN26 700.00 P 91.72 91.72 91.72 91.72 +6.97 58 15 15 +15
29JUN26 710.00 P 0.00 0.00 0.00 96.32 +5.28 57 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 102.02 +5.99 58 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 107.96 +6.22 58 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 114.10 +6.47 58 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 120.36 +6.68 58 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 126.78 +6.90 58 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 130.20 +3.95 57 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 136.87 +7.29 57 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 143.55 +7.64 57 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 150.24 +7.65 57 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 156.93 +7.65 57 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 163.64 +7.67 57 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 170.74 +8.07 57 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 178.10 +8.71 57 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 185.46 +8.94 57 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 192.83 +8.95 57 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 200.20 +8.95 57 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 207.59 +8.97 57 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 215.27 +9.27 57 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 223.23 +9.84 57 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 231.19 +10.21 57 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 239.15 +10.21 57 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 247.13 +10.22 57 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 255.11 +10.23 57 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 48.58 +2.48 55 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 52.37 +2.55 55 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 56.15 +2.60 56 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 60.31 +3.03 56 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 64.34 +3.31 56 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 68.84 +3.98 56 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 73.33 +3.97 56 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 77.16 +3.30 55 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 81.87 +3.51 56 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 87.20 +4.33 56 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 92.24 +4.64 56 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 97.53 +5.00 56 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 102.80 +5.20 56 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 108.40 +5.40 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 113.96 +5.68 56 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 119.90 +6.02 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 125.70 +6.08 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 131.89 +6.16 56 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 138.11 +6.37 57 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 144.50 +6.60 57 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 150.98 +6.79 57 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 154.64 +4.04 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 160.77 +6.36 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 167.45 +6.92 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 174.26 +7.57 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 181.07 +7.58 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 187.89 +7.59 56 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 194.72 +7.60 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 201.57 +7.63 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 213.12 +12.34 58 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 215.58 +7.95 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 223.05 +8.55 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 230.54 +8.89 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 238.03 +8.90 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 245.53 +8.92 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 253.04 +8.93 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 260.57 +8.96 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 268.11 +8.99 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 275.85 +9.20 56 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 64.25 +3.05 55 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 68.10 +3.06 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 72.13 +3.25 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 76.72 +3.96 55 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 81.32 +4.00 55 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 85.92 +4.00 55 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 90.54 +4.02 55 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 95.16 +4.03 55 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 99.81 +4.05 55 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 106.55 +6.15 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 112.27 +5.17 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 117.38 +4.55 56 0 0 0
30DEC26 680.00 P 117.00 117.00 117.00 123.63 +5.46 56 1 16 +1
30DEC26 690.00 P 0.00 0.00 0.00 128.92 +5.07 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 134.71 +4.96 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 140.57 +4.98 57 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 146.51 +5.06 57 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 153.32 +5.96 57 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 159.77 +6.33 57 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 166.25 +6.34 57 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 172.76 +6.47 57 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 174.24 +1.54 55 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 180.46 +6.39 55 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 186.70 +6.42 55 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 193.34 +6.84 55 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 200.23 +7.47 55 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 207.13 +7.61 55 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 214.04 +7.63 55 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 220.96 +7.64 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 227.89 +7.66 55 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 234.84 +7.69 55 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 241.80 +7.71 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 248.80 +7.76 55 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 256.20 +8.20 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 263.76 +8.76 55 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 271.33 +8.94 55 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 278.91 +8.96 55 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 286.50 +8.98 55 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 294.09 +8.99 55 0 0 0
TOTAL PUT 115 2,780 +95
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$ 71.70
26FEB26 40.00 C 0.00 0.00 0.00 31.76 +2.49 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 30.76 +2.49 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 29.77 +2.50 78 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 28.77 +2.50 72 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 27.77 +2.50 66 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.77 +2.50 55 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 25.77 +2.50 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.77 +2.31 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.77 +2.49 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.78 +2.50 56 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.78 +2.50 51 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.28 +2.56 0 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 16.80 +2.46 46 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 14.49 +2.58 58 0 45 0
26FEB26 60.00 C 0.00 0.00 0.00 11.92 +2.33 45 0 151 0
26FEB26 62.50 C 0.00 0.00 0.00 9.91 +2.25 54 0 467 0
26FEB26 65.00 C 5.70 8.64 5.70 7.71 +2.35 50 51 715 -5
26FEB26 67.50 C 4.00 6.55 4.00 5.68 +1.87 47 355 889 -125
26FEB26 70.00 C 2.97 4.86 2.97 3.99 +1.42 45 596 3,380 -162
26FEB26 72.50 C 2.01 3.50 2.01 2.72 +1.04 45 1,517 1,459 -681
26FEB26 75.00 C 1.25 2.40 1.25 1.83 +0.75 46 1,141 2,303 +423
26FEB26 77.50 C 0.91 1.67 0.91 1.14 +0.51 46 503 1,147 +104
26FEB26 80.00 C 0.46 1.06 0.46 0.67 +0.32 45 204 2,304 +61
26FEB26 82.50 C 0.32 0.58 0.32 0.38 +0.19 45 329 1,266 +150
26FEB26 85.00 C 0.20 0.42 0.20 0.21 +0.11 45 1,371 2,410 +1,304
26FEB26 87.50 C 0.22 0.22 0.22 0.11 +0.06 45 40 953 +40
26FEB26 90.00 C 0.13 0.13 0.13 0.06 +0.03 46 55 440 -21
26FEB26 92.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 31.86 +2.49 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 30.87 +2.50 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 29.88 +2.50 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.88 +2.49 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 28.22 +2.82 79 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.23 +2.86 76 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.92 +2.19 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.62 +3.16 83 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.57 +3.03 78 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.67 +3.30 77 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.56 +2.77 71 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 20.22 +2.96 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.19 +2.52 45 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 14.69 +1.54 38 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 13.22 +2.59 52 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 11.27 +2.42 52 0 394 0
30MAR26 65.00 C 9.40 10.00 9.40 9.05 +1.66 46 4 4,702 -3
30MAR26 67.50 C 8.04 8.15 7.82 7.71 +1.72 49 93 717 +34
30MAR26 70.00 C 5.45 7.15 5.45 6.39 +1.57 50 161 1,792 +18
30MAR26 72.50 C 4.37 5.67 4.37 5.13 +1.26 49 282 5,268 -34
30MAR26 75.00 C 3.48 4.55 3.44 4.12 +1.04 49 180 1,534 +113
30MAR26 77.50 C 2.65 3.76 2.65 3.33 +0.91 50 86 897 +11
30MAR26 80.00 C 2.29 3.20 2.29 2.63 +0.79 50 86 1,034 +36
30MAR26 82.50 C 1.86 2.39 1.85 2.04 +0.65 50 144 2,230 +90
30MAR26 85.00 C 1.53 2.15 1.53 1.56 +0.52 50 137 1,405 +46
30MAR26 87.50 C 1.24 1.73 1.20 1.19 +0.42 50 16 213 +5
30MAR26 90.00 C 0.90 1.34 0.90 0.89 +0.32 50 144 3,823 +93
30MAR26 92.50 C 0.75 1.15 0.75 0.67 +0.26 50 37 268 +27
30MAR26 95.00 C 0.86 0.90 0.82 0.50 +0.20 50 95 461 +30
30MAR26 97.50 C 0.60 0.60 0.60 0.36 +0.15 50 30 504 +30
30MAR26 100.00 C 0.00 0.00 0.00 0.27 +0.12 50 0 821 0
30MAR26 102.50 C 0.40 0.40 0.40 0.19 +0.08 49 20 420 +20
30MAR26 105.00 C 0.35 0.44 0.35 0.14 +0.06 50 48 283 -18
30MAR26 107.50 C 0.00 0.00 0.00 0.10 +0.04 50 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 26.89 +3.16 73 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.72 +2.73 66 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 24.93 +3.39 68 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.92 +3.22 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.00 +3.21 63 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.65 +2.86 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.40 +2.73 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.47 +2.06 43 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 14.17 +2.71 51 0 117 0
29APR26 62.50 C 0.00 0.00 0.00 11.68 +1.30 44 0 259 0
29APR26 65.00 C 0.00 0.00 0.00 10.08 +1.65 45 0 860 0
29APR26 67.50 C 7.90 9.42 7.86 8.91 +1.80 48 348 1,218 +22
29APR26 70.00 C 6.43 8.37 6.43 7.61 +1.57 48 344 295 -59
29APR26 72.50 C 6.48 7.13 6.42 6.40 +1.33 48 434 443 +239
29APR26 75.00 C 4.91 6.08 4.91 5.40 +1.15 48 189 274 -3
29APR26 77.50 C 3.81 5.18 3.80 4.56 +1.04 49 176 330 +146
29APR26 80.00 C 3.21 4.45 3.21 3.78 +0.91 49 53 267 +8
29APR26 82.50 C 0.00 0.00 0.00 3.11 +0.79 49 0 258 0
29APR26 85.00 C 3.21 3.21 2.80 2.54 +0.68 48 2 247 +1
29APR26 87.50 C 0.00 0.00 0.00 2.06 +0.57 48 0 36 0
29APR26 90.00 C 2.10 2.18 2.10 1.67 +0.48 48 10 276 0
29APR26 92.50 C 2.00 2.00 2.00 1.34 - 48 1 1 -
28MAY26 47.00 C 0.00 0.00 0.00 25.78 +2.79 56 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.18 +3.01 61 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.92 +2.61 54 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.48 +3.02 60 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.27 +3.31 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.16 +2.68 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.98 +2.40 52 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.86 +1.90 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.90 +1.95 47 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 11.85 +2.06 51 0 280 0
28MAY26 67.50 C 0.00 0.00 0.00 10.20 +1.73 49 0 68 0
28MAY26 70.00 C 8.17 8.50 8.17 8.92 +1.56 49 33 162 -27
28MAY26 72.50 C 7.50 8.27 7.50 7.79 +1.42 50 93 63 -87
28MAY26 75.00 C 6.16 7.47 6.16 6.78 +1.24 50 33 471 +3
28MAY26 77.50 C 0.00 0.00 0.00 5.92 +1.13 50 0 150 0
28MAY26 80.00 C 4.45 5.85 4.45 5.13 +1.06 50 131 165 +75
28MAY26 82.50 C 4.10 4.10 4.10 4.40 +0.95 50 30 30 +5
28MAY26 85.00 C 3.53 3.53 3.53 3.76 +0.84 50 1 30 0
28MAY26 87.50 C 0.00 0.00 0.00 3.20 +0.75 50 0 30 0
28MAY26 90.00 C 2.70 3.36 2.70 2.72 +0.66 50 124 185 +124
28MAY26 92.50 C 2.43 2.43 2.43 2.30 - 50 30 30 -
29JUN26 40.00 C 0.00 0.00 0.00 33.02 +3.25 69 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.07 +2.42 67 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.10 +2.84 65 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.16 +3.56 64 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.23 +3.32 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.30 +3.32 61 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.39 +2.98 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.48 +2.98 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.50 +2.47 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.76 +3.05 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.69 +2.51 54 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 21.72 +2.64 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.58 +2.29 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.90 +2.69 53 0 0 0
29JUN26 60.00 C 15.42 15.66 15.42 15.24 +1.58 46 3 43 -2
29JUN26 62.50 C 0.00 0.00 0.00 14.26 +2.47 50 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 12.50 +1.77 48 0 11,292 0
29JUN26 67.50 C 0.00 0.00 0.00 11.21 +1.74 49 0 843 0
29JUN26 70.00 C 8.70 10.00 8.70 9.93 +1.32 49 22 936 0
29JUN26 72.50 C 0.00 0.00 0.00 8.81 +1.47 49 0 2,869 0
29JUN26 75.00 C 7.00 7.00 7.00 7.80 +1.31 49 1 137 0
29JUN26 77.50 C 0.00 0.00 0.00 6.92 +1.19 49 0 423 0
29JUN26 80.00 C 6.49 6.52 6.49 6.14 +1.14 50 90 5,612 +84
29JUN26 82.50 C 0.00 0.00 0.00 5.39 +1.05 50 0 372 0
29JUN26 85.00 C 0.00 0.00 0.00 4.71 +0.95 49 0 186 0
29JUN26 87.50 C 4.80 4.80 4.80 4.10 +0.85 49 1 370 0
29JUN26 90.00 C 3.46 4.20 3.46 3.57 +0.77 49 51 82 +6
29JUN26 92.50 C 0.00 0.00 0.00 3.11 +0.70 49 0 123 0
29JUN26 95.00 C 3.14 3.14 3.14 2.69 +0.62 49 75 236 +30
29JUN26 97.50 C 3.07 3.07 3.07 2.33 +0.55 49 30 262 +30
29JUN26 100.00 C 2.73 2.79 2.73 2.02 +0.50 49 100 591 +100
29JUN26 102.50 C 0.00 0.00 0.00 1.75 +0.44 49 0 922 0
29JUN26 105.00 C 2.00 2.00 2.00 1.51 +0.39 49 2 161 +2
29JUN26 107.50 C 0.00 0.00 0.00 1.30 +0.35 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.12 +0.31 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.97 +0.29 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.83 +0.25 49 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.71 +0.20 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.61 +0.18 49 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.51 +0.15 49 0 41 0
29JUN26 125.00 C 0.84 0.84 0.84 0.44 +0.14 49 10 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.38 +0.11 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.32 +0.09 49 0 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.28 +0.09 49 0 203 0
29JUN26 135.00 C 0.83 0.84 0.83 0.24 +0.08 49 40 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.21 +0.07 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.18 +0.06 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.16 +0.06 49 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.13 +0.04 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.12 +0.04 49 0 0 0
29JUN26 150.00 C 0.56 0.56 0.52 0.10 +0.03 49 212 190 +37
29JUN26 152.50 C 0.00 0.00 0.00 0.09 +0.03 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.08 +0.03 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 +0.03 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 +0.03 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 33.02 +2.27 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.12 +2.28 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.25 +2.57 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.38 +2.10 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.53 +2.27 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.70 +2.72 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.64 +3.14 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.80 +2.87 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.98 +2.87 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.17 +3.01 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.45 +2.68 55 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 23.54 +2.63 54 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 21.59 +2.42 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 19.80 +2.38 51 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 18.18 +2.58 51 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 16.06 +1.51 47 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 14.64 +1.40 47 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 13.87 +1.81 49 0 402 0
29SEP26 70.00 C 13.00 13.00 13.00 12.65 +1.66 49 4 429 0
29SEP26 72.50 C 11.00 12.00 11.00 11.58 +1.57 49 6 1,305 +3
29SEP26 75.00 C 0.00 0.00 0.00 10.59 +1.46 49 0 1,004 0
29SEP26 77.50 C 10.00 10.00 10.00 9.70 +1.37 50 3 560 0
29SEP26 80.00 C 9.16 9.16 9.16 8.87 +1.26 50 1 652 +1
29SEP26 82.50 C 0.00 0.00 0.00 8.13 +1.22 50 0 385 0
29SEP26 85.00 C 0.00 0.00 0.00 7.39 +1.14 50 0 48 0
29SEP26 87.50 C 0.00 0.00 0.00 6.71 +1.06 50 0 137 0
29SEP26 90.00 C 0.00 0.00 0.00 6.10 +1.00 50 0 136 0
29SEP26 92.50 C 0.00 0.00 0.00 5.53 +0.93 50 0 20 0
29SEP26 95.00 C 5.00 5.00 5.00 5.01 +0.86 50 2 47 +2
29SEP26 97.50 C 0.00 0.00 0.00 4.55 +0.81 50 0 143 0
29SEP26 100.00 C 4.95 4.95 4.95 4.12 +0.75 50 5 800 +5
29SEP26 102.50 C 0.00 0.00 0.00 3.73 +0.69 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 3.38 +0.64 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 3.06 +0.66 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.77 +0.61 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.44 +0.50 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.20 +0.45 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 2.00 +0.42 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.81 +0.39 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.64 +0.36 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.48 +0.33 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.34 +0.30 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 29.00 +1.72 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.24 +2.15 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.50 +2.30 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.78 +1.59 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.06 +2.31 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.34 +2.16 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.71 +2.20 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.17 +2.10 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.12 +2.12 51 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 18.70 +2.04 50 0 130 0
30DEC26 65.00 C 16.50 16.50 16.50 16.87 +1.92 48 25 55 0
30DEC26 67.50 C 0.00 0.00 0.00 16.01 +1.81 49 0 599 0
30DEC26 70.00 C 0.00 0.00 0.00 14.85 +1.70 49 0 621 0
30DEC26 72.50 C 0.00 0.00 0.00 13.80 +1.62 49 600 661 +600
30DEC26 75.00 C 0.00 0.00 0.00 12.83 +1.53 49 600 628 +568
30DEC26 77.50 C 0.00 0.00 0.00 11.93 +1.45 50 0 118 0
30DEC26 80.00 C 10.30 11.28 10.30 11.10 +1.37 50 9 83 0
30DEC26 82.50 C 0.00 0.00 0.00 10.33 +1.29 50 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 9.62 +1.23 50 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 8.91 +1.16 50 0 30 0
30DEC26 90.00 C 7.50 7.50 7.50 8.25 +1.10 50 1 68 0
30DEC26 92.50 C 0.00 0.00 0.00 7.64 +1.04 50 0 32 0
30DEC26 95.00 C 7.00 7.00 7.00 7.08 +0.99 50 1 43 0
TOTAL CALL 11,651 97,550 +3,499
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 639 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 1,280 0
26FEB26 57.50 P 0.15 0.15 0.14 0.05 -0.07 46 9 661 0
26FEB26 60.00 P 0.30 0.30 0.20 0.14 -0.16 46 258 1,257 -87
26FEB26 62.50 P 0.56 0.57 0.40 0.33 -0.33 45 139 2,278 -11
26FEB26 65.00 P 1.14 1.14 0.63 0.71 -0.53 46 371 1,406 +118
26FEB26 67.50 P 2.06 2.06 1.08 1.27 -0.85 45 343 1,653 -44
26FEB26 70.00 P 2.71 2.71 1.80 2.17 -1.28 45 295 3,863 +1
26FEB26 72.50 P 4.15 4.15 2.96 3.44 -1.61 45 764 922 +522
26FEB26 75.00 P 4.77 4.82 4.68 5.00 -1.95 45 159 1,269 +6
26FEB26 77.50 P 6.14 6.14 6.14 7.01 -2.07 49 30 408 0
26FEB26 80.00 P 0.00 0.00 0.00 8.89 -2.49 46 0 956 0
26FEB26 82.50 P 0.00 0.00 0.00 11.42 -2.39 55 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 13.45 -2.39 46 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 15.84 -2.93 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.32 -3.10 48 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 21.42 -2.00 83 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.30 -2.98 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.80 -2.96 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.30 -2.70 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.28 -2.41 100 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 -0.03 50 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.09 -0.04 50 0 122 0
30MAR26 50.00 P 0.29 0.29 0.29 0.12 -0.05 50 4 526 0
30MAR26 52.50 P 0.00 0.00 0.00 0.23 -0.11 50 0 271 0
30MAR26 55.00 P 0.00 0.00 0.00 0.41 -0.18 50 0 481 0
30MAR26 57.50 P 0.90 0.90 0.77 0.70 -0.27 50 40 1,483 +26
30MAR26 60.00 P 1.35 1.37 1.09 1.13 -0.39 50 169 2,269 +120
30MAR26 62.50 P 1.99 1.99 1.50 1.63 -0.58 49 70 3,881 -1
30MAR26 65.00 P 2.84 2.84 2.20 2.31 -0.78 49 192 6,407 +25
30MAR26 67.50 P 3.83 3.83 3.11 3.24 -1.05 49 155 2,066 +30
30MAR26 70.00 P 5.32 5.32 3.94 4.27 -1.26 48 185 1,218 -56
30MAR26 72.50 P 6.48 6.48 5.20 5.70 -1.38 50 192 5,505 +34
30MAR26 75.00 P 8.14 8.16 6.74 7.12 -1.70 49 628 3,954 +173
30MAR26 77.50 P 0.00 0.00 0.00 9.04 -1.64 52 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 10.72 -1.31 51 0 1,083 0
30MAR26 82.50 P 0.00 0.00 0.00 12.67 -1.86 51 0 1,927 0
30MAR26 85.00 P 0.00 0.00 0.00 14.86 -1.46 53 0 3,487 0
30MAR26 87.50 P 16.47 16.47 16.47 17.12 -2.26 55 2 494 0
30MAR26 90.00 P 0.00 0.00 0.00 19.28 -2.14 55 0 4,704 0
30MAR26 92.50 P 22.90 22.90 22.90 21.43 -2.67 54 3 525 -3
30MAR26 95.00 P 0.00 0.00 0.00 24.18 -2.10 62 0 1,381 0
30MAR26 97.50 P 0.00 0.00 0.00 25.95 -3.24 49 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 28.72 -2.29 60 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 31.28 -2.41 65 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 33.31 -2.89 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.80 -3.06 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.79 -2.01 75 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 40.80 -2.97 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.30 -2.99 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 45.80 -3.05 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.30 -3.21 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.80 -2.55 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.30 -3.28 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.80 -3.08 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.30 -3.03 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 60.80 -2.95 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.30 -3.46 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 65.80 -3.01 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 68.30 -2.62 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 70.80 -3.18 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 73.30 -2.89 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 75.80 -3.30 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 78.30 -2.95 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 80.80 -2.91 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 83.30 -2.96 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 85.80 -2.77 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 88.59 -2.66 115 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 90.80 -3.27 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 93.30 -2.56 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 95.80 -2.96 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 98.30 -2.89 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 100.80 -2.55 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 103.30 -3.04 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 105.80 -3.04 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 108.30 -2.99 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 110.80 -3.18 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 113.30 -2.83 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 115.80 -2.94 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 118.30 -2.85 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 120.80 -2.62 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 123.30 -2.50 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 125.80 -2.50 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 128.30 -3.25 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.12 -0.05 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.16 -0.06 48 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.20 -0.08 48 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.26 -0.10 48 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.32 -0.12 48 0 184 0
29APR26 52.50 P 0.00 0.00 0.00 0.54 -0.17 48 0 142 0
29APR26 55.00 P 0.00 0.00 0.00 0.85 -0.25 48 0 274 0
29APR26 57.50 P 0.00 0.00 0.00 1.27 -0.36 48 0 182 0
29APR26 60.00 P 1.67 1.67 1.67 1.80 -0.46 48 30 3,963 0
29APR26 62.50 P 2.41 2.41 2.41 2.44 -0.58 48 3 441 +3
29APR26 65.00 P 3.22 3.22 3.00 3.24 -0.78 47 191 1,498 +13
29APR26 67.50 P 4.80 4.80 4.07 4.17 -1.01 47 89 1,010 +60
29APR26 70.00 P 6.09 6.13 5.02 5.39 -1.15 47 304 422 +212
29APR26 72.50 P 7.45 7.45 6.29 6.73 -1.33 48 254 302 +101
29APR26 75.00 P 9.44 9.44 7.75 8.23 -1.53 48 513 204 +151
29APR26 77.50 P 9.35 9.80 9.32 9.93 -1.37 49 360 216 +216
29APR26 80.00 P 0.00 0.00 0.00 11.61 -1.85 48 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 13.67 -1.81 50 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 15.62 -1.96 50 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 17.59 -2.34 50 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 19.99 -2.06 53 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.24 - 54 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 0.41 -0.10 50 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 0.49 -0.13 50 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.58 -0.16 50 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.70 -0.16 50 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 1.04 -0.23 50 0 180 0
28MAY26 55.00 P 0.00 0.00 0.00 1.48 -0.32 50 0 125 0
28MAY26 57.50 P 0.00 0.00 0.00 2.03 -0.40 50 0 175 0
28MAY26 60.00 P 2.91 2.91 2.58 2.64 -0.53 49 65 195 +60
28MAY26 62.50 P 3.38 3.38 3.15 3.40 -0.66 49 68 168 +68
28MAY26 65.00 P 0.00 0.00 0.00 4.32 -0.79 49 0 70 0
28MAY26 67.50 P 5.83 5.83 5.83 5.37 -0.94 49 30 201 +21
28MAY26 70.00 P 7.27 7.27 7.27 6.58 -1.09 49 30 52 +30
28MAY26 72.50 P 7.72 7.72 7.55 7.94 -1.25 49 90 90 +60
28MAY26 75.00 P 0.00 0.00 0.00 9.43 -1.41 49 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 11.12 -1.62 50 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 12.72 -1.77 50 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 14.41 -1.79 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 16.40 -2.09 50 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.82 -2.59 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.54 -2.37 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.71 - 51 0 0 -
29JUN26 40.00 P 0.00 0.00 0.00 0.17 -0.04 49 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.21 -0.05 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.26 -0.06 49 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.32 -0.07 49 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.38 -0.10 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.47 -0.09 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.55 -0.12 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.65 -0.15 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.77 -0.15 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.89 -0.19 49 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.04 -0.21 49 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.45 -0.29 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 2.00 -0.35 49 0 1,101 0
29JUN26 57.50 P 2.54 2.54 2.54 2.60 -0.47 49 30 1,060 -5
29JUN26 60.00 P 3.29 3.29 3.29 3.29 -0.58 49 100 1,833 -3
29JUN26 62.50 P 0.00 0.00 0.00 4.13 -0.69 48 0 1,503 0
29JUN26 65.00 P 0.00 0.00 0.00 5.09 -0.77 48 0 12,072 0
29JUN26 67.50 P 6.63 6.63 6.20 6.19 -0.89 48 65 673 +5
29JUN26 70.00 P 8.30 8.30 7.35 7.42 -1.04 48 121 714 +85
29JUN26 72.50 P 8.34 8.34 8.34 8.79 -1.19 48 2 3,851 +2
29JUN26 75.00 P 0.00 0.00 0.00 10.26 -1.33 48 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 11.89 -1.30 49 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 13.62 -1.13 49 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 15.68 -1.15 51 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 17.62 -1.65 52 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 19.59 -1.36 52 0 240 0
29JUN26 90.00 P 22.00 22.00 22.00 21.10 -2.14 49 1 684 0
29JUN26 92.50 P 0.00 0.00 0.00 23.74 -1.68 53 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 25.51 -1.66 51 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 28.12 -1.41 55 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 29.72 -2.10 50 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 31.79 -2.05 49 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 34.93 -1.73 57 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 36.09 -2.92 44 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 39.09 -2.06 53 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 41.52 -2.73 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.52 -2.77 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.94 -2.99 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.51 -3.00 52 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 50.84 -2.86 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.39 -3.19 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.80 -3.08 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.62 -2.71 61 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.80 -2.95 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.30 -3.46 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.80 -3.01 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.30 -3.09 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.80 -3.18 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.30 -2.99 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 75.80 -3.30 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.30 -3.09 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.80 -3.21 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.30 -2.96 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.80 -2.84 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.59 -2.69 76 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 90.80 -3.31 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.30 -3.14 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 95.80 -3.31 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.30 -2.89 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 100.80 -2.77 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 103.30 -3.07 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 105.80 -3.04 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 108.30 -2.99 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 110.80 -3.18 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 113.30 -3.34 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 115.80 -3.15 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 118.30 -3.24 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 120.80 -3.23 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 123.30 -3.24 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 125.80 -3.32 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 128.30 -3.25 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.61 -0.08 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.70 -0.12 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.82 -0.13 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.95 -0.12 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.07 -0.17 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.22 -0.19 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.40 -0.19 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.57 -0.21 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.75 -0.26 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 1.97 -0.27 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.20 -0.27 49 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 2.80 -0.37 49 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 3.45 -0.43 49 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 4.20 -0.51 49 0 148 0
29SEP26 60.00 P 0.00 0.00 0.00 5.07 -0.58 49 0 332 0
29SEP26 62.50 P 6.09 6.09 5.96 5.96 -0.76 48 31 326 +29
29SEP26 65.00 P 7.03 7.03 7.03 7.03 -0.87 48 30 442 +24
29SEP26 67.50 P 8.74 8.74 8.74 8.30 -0.89 48 30 666 +5
29SEP26 70.00 P 10.11 10.11 9.99 9.60 -1.00 48 33 1,375 +3
29SEP26 72.50 P 0.00 0.00 0.00 11.00 -1.10 48 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 12.48 -1.37 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 14.06 -1.39 49 0 491 0
29SEP26 80.00 P 15.58 15.58 15.58 15.73 -0.95 49 2 3,026 -2
29SEP26 82.50 P 0.00 0.00 0.00 17.63 -1.72 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 19.48 -1.78 50 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 21.56 -1.06 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 23.37 -1.70 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.87 -2.44 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 27.50 -1.50 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 29.14 -2.02 50 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 31.08 -2.48 49 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 33.33 -2.68 50 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.51 -2.39 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 37.66 -2.15 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.02 -2.19 51 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 42.13 -3.05 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.39 -2.89 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.69 -2.93 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.36 -2.15 53 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 51.33 -2.57 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.10 -2.49 53 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 56.25 -2.63 51 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.24 -0.27 49 0 41 0
30DEC26 47.00 P 0.00 0.00 0.00 2.48 -0.27 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.72 -0.29 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.96 -0.34 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.24 -0.31 49 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 3.91 -0.42 49 0 46 0
30DEC26 55.00 P 4.72 4.72 4.72 4.69 -0.47 49 10 1,051 -10
30DEC26 57.50 P 0.00 0.00 0.00 5.47 -0.63 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 6.49 -0.64 48 0 67 0
30DEC26 62.50 P 7.44 7.44 7.44 7.53 -0.74 48 5 178 0
30DEC26 65.00 P 0.00 0.00 0.00 8.68 -0.82 48 0 297 0
30DEC26 67.50 P 0.00 0.00 0.00 9.93 -0.90 48 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 11.26 -0.99 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 12.67 -1.08 48 600 610 +600
30DEC26 75.00 P 0.00 0.00 0.00 14.19 -1.13 48 600 600 +600
30DEC26 77.50 P 15.47 15.47 15.47 15.76 -1.54 48 2 2 +2
30DEC26 80.00 P 0.00 0.00 0.00 17.42 -1.67 49 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 19.28 -1.59 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.43 -2.01 47 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 22.28 -2.02 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 24.57 -2.05 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.50 -1.85 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.47 -2.10 49 0 0 0
TOTAL PUT 7,697 134,718 +3,183
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$ 9.25
26FEB26 6.50 C 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.51 -0.06 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.77 -0.04 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.52 -0.06 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.28 -0.09 38 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 1.05 -0.08 38 0 3 0
26FEB26 8.50 C 0.00 0.00 0.00 0.83 -0.05 37 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.61 -0.04 33 0 260 0
26FEB26 9.00 C 0.43 0.46 0.43 0.46 -0.02 36 33 614 +31
26FEB26 9.25 C 0.28 0.34 0.28 0.33 -0.02 37 470 1,878 +415
26FEB26 9.50 C 0.20 0.23 0.19 0.21 -0.02 35 30 1,677 +18
26FEB26 9.75 C 0.13 0.15 0.13 0.14 -0.02 36 17 2,040 +4
26FEB26 10.00 C 0.08 0.09 0.08 0.08 -0.02 35 4 1,577 -1
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 816 0
26FEB26 11.00 C 0.02 0.02 0.02 0.01 0.00 38 2 817 +2
26FEB26 11.50 C 0.01 0.01 0.01 0.01 0.00 46 20 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.27 -0.06 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.02 -0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.77 -0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.52 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.28 -0.06 51 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.03 -0.06 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.78 -0.07 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.54 -0.08 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.29 -0.06 38 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.10 +0.03 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.82 -0.03 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.59 -0.02 37 0 45 0
30MAR26 8.00 C 1.36 1.36 1.36 1.36 -0.01 35 50 140 -18
30MAR26 8.25 C 0.00 0.00 0.00 1.16 -0.06 36 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.97 -0.01 35 0 5,070 0
30MAR26 8.75 C 0.00 0.00 0.00 0.80 -0.02 35 0 102 0
30MAR26 9.00 C 0.62 0.62 0.62 0.64 -0.02 35 30 3,362 +12
30MAR26 9.25 C 0.51 0.51 0.51 0.51 -0.03 35 1 610 0
30MAR26 9.50 C 0.38 0.38 0.38 0.40 -0.01 35 25 1,680 0
30MAR26 9.75 C 0.30 0.31 0.30 0.31 -0.02 35 37 3,461 0
30MAR26 10.00 C 0.23 0.23 0.23 0.23 -0.03 35 3 2,950 0
30MAR26 10.50 C 0.14 0.14 0.14 0.13 -0.01 35 12 1,602 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 1,140 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 0.00 37 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 37 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,727 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.82 -0.04 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.57 -0.05 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.33 -0.02 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.10 -0.01 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.88 -0.08 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.66 0.00 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.44 -0.01 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.26 -0.04 35 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.10 +0.02 36 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.91 -0.01 34 0 1,120 0
29APR26 9.00 C 0.75 0.75 0.75 0.76 -0.02 34 6 948 +6
29APR26 9.25 C 0.63 0.63 0.63 0.63 -0.03 34 2 742 0
29APR26 9.50 C 0.00 0.00 0.00 0.52 -0.03 34 0 636 0
29APR26 9.75 C 0.00 0.00 0.00 0.43 -0.02 34 0 176 0
29APR26 10.00 C 0.00 0.00 0.00 0.35 -0.02 35 0 92 0
29APR26 10.50 C 0.00 0.00 0.00 0.22 -0.03 34 0 307 0
29APR26 11.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 503 0
29APR26 11.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 0.00 35 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.64 -0.04 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.38 -0.01 38 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.15 -0.06 37 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.94 -0.07 37 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.67 -0.05 31 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.53 -0.01 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.35 0.00 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.17 -0.01 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.02 -0.01 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.88 -0.02 35 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.76 -0.02 35 0 122 0
28MAY26 9.50 C 0.00 0.00 0.00 0.65 -0.03 35 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 0.55 -0.03 35 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.47 -0.02 35 0 60 0
28MAY26 10.50 C 0.34 0.34 0.34 0.33 -0.02 35 30 60 +30
28MAY26 11.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 120 0
28MAY26 11.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
29JUN26 6.50 C 0.00 0.00 0.00 2.88 -0.04 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.64 -0.06 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.48 +0.02 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.16 -0.09 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.01 -0.02 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.76 -0.08 33 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.62 -0.03 36 0 2 0
29JUN26 8.25 C 1.35 1.46 1.35 1.44 -0.02 35 5 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.27 -0.01 35 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.16 0.00 37 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.00 -0.06 35 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.86 -0.04 35 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.75 -0.04 35 0 2,039 0
29JUN26 9.75 C 0.00 0.00 0.00 0.66 -0.03 35 0 160 0
29JUN26 10.00 C 0.00 0.00 0.00 0.58 -0.03 36 0 1,399 0
29JUN26 10.50 C 0.00 0.00 0.00 0.43 -0.03 36 0 2,377 0
29JUN26 11.00 C 0.00 0.00 0.00 0.31 -0.02 35 0 3,443 0
29JUN26 11.50 C 0.00 0.00 0.00 0.22 -0.02 35 0 2,222 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 263 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 0.00 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.93 -0.06 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.72 -0.04 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.50 -0.04 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 -0.05 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 -0.05 38 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.93 -0.04 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.77 -0.01 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.60 -0.04 37 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.45 -0.05 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.31 -0.03 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.22 -0.02 38 0 510 0
29SEP26 9.25 C 1.11 1.11 1.11 1.07 -0.03 37 8 28 -8
29SEP26 9.50 C 0.00 0.00 0.00 0.97 -0.03 38 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.89 -0.04 38 0 2,846 0
29SEP26 10.00 C 0.00 0.00 0.00 0.80 -0.04 38 0 141 0
29SEP26 10.50 C 0.00 0.00 0.00 0.64 -0.04 38 0 143 0
29SEP26 11.00 C 0.00 0.00 0.00 0.51 -0.03 38 0 107 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 -0.03 38 0 5,730 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 11,747 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 -0.02 37 0 330 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 0.00 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.96 -0.05 37 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.77 -0.03 38 0 0 0
30DEC26 7.00 C 2.52 2.60 2.52 2.55 -0.05 36 18 3 -12
30DEC26 7.25 C 0.00 0.00 0.00 2.37 -0.06 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.20 -0.03 37 0 4 0
30DEC26 7.75 C 0.00 0.00 0.00 2.03 -0.03 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.88 -0.04 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.73 -0.05 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.59 -0.04 37 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.47 -0.04 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.35 -0.04 37 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.23 -0.05 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.15 -0.03 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 1.05 -0.04 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 -0.03 38 0 26 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 -0.03 38 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 -0.02 38 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 -0.03 38 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 -0.02 38 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 -0.02 38 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.01 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 -0.01 38 0 3 0
TOTAL CALL 803 100,452 +479
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 41 0 492 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 594 0
26FEB26 8.25 P 0.05 0.05 0.05 0.04 +0.01 39 4 798 -4
26FEB26 8.50 P 0.07 0.08 0.07 0.07 +0.01 38 35 680 +13
26FEB26 8.75 P 0.13 0.14 0.12 0.12 +0.01 37 28 1,687 -5
26FEB26 9.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 1,288 0
26FEB26 9.25 P 0.30 0.31 0.30 0.31 +0.03 36 5 954 0
26FEB26 9.50 P 0.00 0.00 0.00 0.47 +0.04 38 0 1,962 0
26FEB26 9.75 P 0.61 0.61 0.61 0.63 +0.03 37 1 2,036 0
26FEB26 10.00 P 0.00 0.00 0.00 0.85 +0.06 41 0 858 0
26FEB26 10.50 P 1.25 1.25 1.25 1.28 +0.03 40 100 689 -57
26FEB26 11.00 P 0.00 0.00 0.00 1.77 +0.07 47 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.26 +0.01 52 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.76 -0.01 60 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.26 +0.03 67 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.76 +0.07 75 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.26 -0.02 81 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.76 -0.02 88 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.26 -0.03 94 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.76 -0.02 100 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.26 -0.01 106 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.76 +0.07 111 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 59 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 0.00 37 0 281 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 37 0 33 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 36 0 248 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 0.00 36 0 300 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 2,328 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 +0.01 35 0 1,528 0
30MAR26 8.50 P 0.21 0.21 0.19 0.18 +0.01 35 3 7,959 -2
30MAR26 8.75 P 0.26 0.26 0.26 0.26 +0.01 35 175 1,213 +25
30MAR26 9.00 P 0.36 0.36 0.35 0.36 +0.02 35 321 8,866 +319
30MAR26 9.25 P 0.00 0.00 0.00 0.47 +0.02 35 0 422 0
30MAR26 9.50 P 0.00 0.00 0.00 0.62 +0.04 35 0 1,296 0
30MAR26 9.75 P 0.00 0.00 0.00 0.78 +0.02 35 0 3,597 0
30MAR26 10.00 P 0.00 0.00 0.00 0.96 +0.03 36 0 1,707 0
30MAR26 10.50 P 0.00 0.00 0.00 1.37 +0.03 37 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.81 +0.02 38 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.27 +0.02 38 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.77 0.00 43 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.26 -0.03 45 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.76 -0.02 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.26 -0.02 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.76 -0.02 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.26 -0.03 63 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.76 -0.02 67 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.26 -0.03 71 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.76 +0.07 74 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.26 +0.01 78 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.76 +0.06 81 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 0.00 33 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 0.00 36 0 229 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 0.00 35 0 35 0
29APR26 7.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 150 0
29APR26 7.75 P 0.00 0.00 0.00 0.10 +0.01 35 0 364 0
29APR26 8.00 P 0.00 0.00 0.00 0.14 0.00 34 0 400 0
29APR26 8.25 P 0.00 0.00 0.00 0.20 +0.01 35 0 433 0
29APR26 8.50 P 0.00 0.00 0.00 0.27 +0.01 34 0 1,176 0
29APR26 8.75 P 0.35 0.35 0.35 0.36 +0.01 35 100 617 +65
29APR26 9.00 P 0.00 0.00 0.00 0.46 +0.01 34 0 492 0
29APR26 9.25 P 0.00 0.00 0.00 0.58 +0.01 34 0 650 0
29APR26 9.50 P 0.00 0.00 0.00 0.72 +0.02 34 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 0.88 +0.02 35 0 54 0
29APR26 10.00 P 0.00 0.00 0.00 1.05 +0.03 35 0 23 0
29APR26 10.50 P 0.00 0.00 0.00 1.44 +0.02 36 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 1.86 +0.05 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.32 +0.02 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.80 +0.01 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.26 -0.03 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.76 -0.02 42 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.26 -0.02 46 0 0 0
28MAY26 6.75 P 0.05 0.05 0.05 0.04 +0.01 37 60 60 +55
28MAY26 7.00 P 0.00 0.00 0.00 0.05 0.00 35 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 +0.01 36 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.11 0.00 35 0 21 0
28MAY26 7.75 P 0.00 0.00 0.00 0.16 +0.01 36 0 23 0
28MAY26 8.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 100 0
28MAY26 8.25 P 0.00 0.00 0.00 0.28 +0.01 35 0 103 0
28MAY26 8.50 P 0.00 0.00 0.00 0.35 +0.01 35 0 230 0
28MAY26 8.75 P 0.00 0.00 0.00 0.45 +0.01 35 0 260 0
28MAY26 9.00 P 0.00 0.00 0.00 0.55 +0.01 34 0 15 0
28MAY26 9.25 P 0.00 0.00 0.00 0.68 +0.01 35 0 30 0
28MAY26 9.50 P 0.00 0.00 0.00 0.82 +0.03 35 0 60 0
28MAY26 9.75 P 0.96 0.96 0.96 0.97 +0.03 35 60 90 +60
28MAY26 10.00 P 0.00 0.00 0.00 1.15 +0.08 36 0 1 0
28MAY26 10.50 P 0.00 0.00 0.00 1.51 +0.01 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.93 +0.05 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.37 +0.04 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.83 +0.01 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.31 +0.02 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.78 -0.01 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 36 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 0.00 36 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 0.00 36 0 319 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 0.00 35 0 314 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 0.00 35 0 2,804 0
29JUN26 8.00 P 0.00 0.00 0.00 0.27 0.00 35 0 354 0
29JUN26 8.25 P 0.00 0.00 0.00 0.34 0.00 35 0 579 0
29JUN26 8.50 P 0.00 0.00 0.00 0.43 +0.01 35 0 1,159 0
29JUN26 8.75 P 0.00 0.00 0.00 0.53 +0.01 35 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.65 0.00 35 0 5,270 0
29JUN26 9.25 P 0.00 0.00 0.00 0.78 +0.01 35 0 427 0
29JUN26 9.50 P 0.00 0.00 0.00 0.93 +0.04 36 0 453 0
29JUN26 9.75 P 0.00 0.00 0.00 1.08 +0.03 36 0 224 0
29JUN26 10.00 P 0.00 0.00 0.00 1.25 +0.03 36 0 127 0
29JUN26 10.50 P 1.63 1.63 1.63 1.61 +0.03 37 2 259 -2
29JUN26 11.00 P 0.00 0.00 0.00 2.00 +0.02 37 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.43 +0.03 38 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.88 +0.05 39 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.33 +0.03 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.82 +0.03 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.29 +0.01 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.77 -0.01 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.26 -0.03 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.76 -0.02 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.26 -0.03 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.81 +0.08 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.26 +0.01 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.81 +0.09 64 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 37 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 0.00 37 0 35 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 +0.01 37 0 68 0
29SEP26 7.50 P 0.39 0.39 0.39 0.38 +0.01 37 50 382 -50
29SEP26 7.75 P 0.00 0.00 0.00 0.46 0.00 37 0 1,450 0
29SEP26 8.00 P 0.55 0.55 0.55 0.55 -0.02 37 3 818 -3
29SEP26 8.25 P 0.00 0.00 0.00 0.65 -0.01 36 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.76 0.00 36 0 547 0
29SEP26 8.75 P 0.89 0.89 0.89 0.89 0.00 37 30 591 0
29SEP26 9.00 P 0.00 0.00 0.00 1.02 +0.01 37 0 243 0
29SEP26 9.25 P 1.20 1.20 1.20 1.16 0.00 37 15 373 0
29SEP26 9.50 P 0.00 0.00 0.00 1.31 +0.01 37 0 668 0
29SEP26 9.75 P 1.47 1.47 1.47 1.47 +0.01 37 4 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 +0.01 37 0 110 0
29SEP26 10.50 P 0.00 0.00 0.00 2.00 +0.01 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.39 +0.02 38 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.80 +0.02 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.22 +0.03 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.67 +0.03 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.11 +0.04 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.58 +0.04 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.03 +0.04 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.50 +0.04 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.98 +0.05 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.46 +0.03 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.94 +0.05 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.42 +0.05 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.88 +0.03 42 0 0 0
30DEC26 6.50 P 0.25 0.25 0.25 0.24 -0.01 37 100 170 +100
30DEC26 6.75 P 0.00 0.00 0.00 0.31 +0.01 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 0.00 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 0.00 37 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 0.00 37 0 3,273 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 0.00 37 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 +0.01 37 0 163 0
30DEC26 8.25 P 0.00 0.00 0.00 0.82 +0.01 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.96 +0.03 38 0 70 0
30DEC26 8.75 P 1.07 1.07 1.07 1.06 +0.01 37 3 170 +3
30DEC26 9.00 P 0.00 0.00 0.00 1.20 +0.01 37 0 107 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 +0.01 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 +0.02 38 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 +0.03 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.83 +0.01 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.18 +0.01 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.55 +0.01 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.95 +0.02 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.37 +0.02 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.80 +0.04 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.23 +0.03 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.66 +0.01 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.13 +0.03 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.58 +0.02 41 0 0 0
TOTAL PUT 1,099 104,634 +517
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$ 21.32
26FEB26 12.00 C 0.00 0.00 0.00 9.34 -0.14 83 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 8.88 -0.15 116 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.37 -0.24 103 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.84 -0.14 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.34 -0.16 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.99 -0.02 113 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.52 -0.02 109 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.84 -0.15 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.35 -0.17 50 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 4.85 -0.27 44 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 4.47 -0.02 71 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 3.86 -0.14 41 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 3.47 -0.02 56 0 77 0
26FEB26 18.50 C 0.00 0.00 0.00 2.98 -0.04 50 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 2.44 -0.09 39 0 246 0
26FEB26 19.50 C 0.00 0.00 0.00 1.95 -0.15 33 0 347 0
26FEB26 20.00 C 1.66 1.66 1.55 1.58 -0.15 36 53 629 0
26FEB26 21.00 C 1.02 1.02 1.02 0.94 -0.14 38 21 1,140 -1
26FEB26 22.00 C 0.60 0.60 0.50 0.50 -0.11 38 77 1,177 +14
26FEB26 23.00 C 0.34 0.34 0.33 0.24 -0.09 39 35 2,218 -15
26FEB26 24.00 C 0.17 0.17 0.17 0.10 -0.06 39 162 1,120 0
26FEB26 25.00 C 0.08 0.08 0.08 0.04 -0.03 39 9 541 -9
26FEB26 26.00 C 0.00 0.00 0.00 0.02 -0.01 42 70 207 +70
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 76 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.61 -0.14 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.46 -0.04 115 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.86 -0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.48 -0.07 105 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.95 -0.01 93 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.35 -0.13 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.05 +0.02 96 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.57 -0.04 92 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.98 -0.12 75 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.38 -0.28 42 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.99 -0.16 66 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.52 -0.13 64 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.87 -0.18 0 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.41 -0.30 39 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.95 -0.28 42 0 3,640 0
30MAR26 17.00 C 4.40 4.40 4.40 4.47 -0.30 40 5 279 -5
30MAR26 17.50 C 0.00 0.00 0.00 3.99 -0.13 37 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 3.52 -0.14 36 0 4,021 0
30MAR26 18.50 C 0.00 0.00 0.00 3.11 -0.15 37 0 937 0
30MAR26 19.00 C 0.00 0.00 0.00 2.74 -0.15 38 0 1,994 0
30MAR26 19.50 C 0.00 0.00 0.00 2.39 -0.15 39 0 687 0
30MAR26 20.00 C 0.00 0.00 0.00 2.10 -0.13 41 0 570 0
30MAR26 21.00 C 1.55 1.55 1.55 1.55 -0.11 42 2 2,056 +2
30MAR26 22.00 C 1.07 1.09 1.07 1.11 -0.11 42 7 4,285 0
30MAR26 23.00 C 0.92 0.92 0.80 0.78 -0.11 43 66 518 +6
30MAR26 24.00 C 0.62 0.64 0.61 0.52 -0.09 43 205 714 +28
30MAR26 25.00 C 0.44 0.46 0.44 0.34 -0.07 43 32 1,955 0
30MAR26 26.00 C 0.00 0.00 0.00 0.21 -0.06 42 0 570 0
30MAR26 27.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 483 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 220 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 588 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 150 0
29APR26 14.00 C 0.00 0.00 0.00 7.38 -0.28 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.15 0.00 63 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.58 -0.15 53 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.15 -0.11 54 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.61 -0.10 47 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.99 -0.35 34 0 0 0
29APR26 17.00 C 4.41 4.41 4.41 4.62 -0.16 40 5 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.36 +0.01 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.87 -0.10 43 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.42 -0.17 40 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.19 -0.02 44 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 2.72 -0.21 40 0 62 0
29APR26 20.00 C 0.00 0.00 0.00 2.42 -0.12 40 0 161 0
29APR26 21.00 C 2.01 2.01 2.01 1.88 -0.10 41 30 336 +30
29APR26 22.00 C 1.56 1.56 1.51 1.45 -0.07 41 71 207 +71
29APR26 23.00 C 0.00 0.00 0.00 1.11 -0.07 42 0 245 0
29APR26 24.00 C 0.00 0.00 0.00 0.82 -0.07 42 0 140 0
29APR26 25.00 C 0.00 0.00 0.00 0.59 -0.06 42 0 38 0
29APR26 26.00 C 0.54 0.54 0.53 0.42 -0.04 42 28 46 +28
29APR26 27.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 38 0
29APR26 28.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 28 0
28MAY26 15.00 C 0.00 0.00 0.00 6.58 -0.15 44 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.27 +0.01 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.66 -0.09 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.26 -0.08 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.88 -0.14 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.49 -0.09 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.12 -0.06 44 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.63 -0.19 40 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.29 -0.24 40 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 2.96 -0.19 40 0 25 0
28MAY26 20.00 C 2.58 2.78 2.58 2.67 -0.11 40 17 31 +17
28MAY26 21.00 C 0.00 0.00 0.00 2.14 -0.09 40 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 1.71 -0.06 41 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 1.35 -0.07 41 0 1 0
28MAY26 24.00 C 0.00 0.00 0.00 1.07 -0.05 41 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.81 -0.05 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.62 -0.03 41 0 7 0
28MAY26 27.00 C 0.00 0.00 0.00 0.46 -0.03 41 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.86 -0.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.48 -0.08 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.96 -0.20 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.36 -0.25 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.05 -0.17 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.57 -0.15 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.03 -0.16 44 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.57 -0.10 44 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.15 -0.13 46 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.62 -0.19 41 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.27 +0.01 46 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 5.75 -0.15 41 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.31 -0.15 40 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.90 -0.12 40 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 4.49 -0.23 39 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.12 -0.13 39 0 54 0
29JUN26 18.50 C 0.00 0.00 0.00 3.94 0.00 43 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.45 -0.21 40 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.09 -0.19 38 0 39 0
29JUN26 20.00 C 3.15 3.15 3.15 2.82 -0.17 39 3 1,986 0
29JUN26 21.00 C 0.00 0.00 0.00 2.36 -0.09 40 0 1,049 0
29JUN26 22.00 C 0.00 0.00 0.00 1.94 -0.05 41 0 754 0
29JUN26 23.00 C 0.00 0.00 0.00 1.60 -0.04 41 0 382 0
29JUN26 24.00 C 0.00 0.00 0.00 1.28 -0.07 41 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 1.01 -0.06 41 0 402 0
29JUN26 26.00 C 0.00 0.00 0.00 0.79 -0.05 41 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.62 -0.05 41 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.48 -0.04 41 0 363 0
29JUN26 29.00 C 0.00 0.00 0.00 0.37 -0.03 41 0 76 0
29JUN26 30.00 C 0.00 0.00 0.00 0.28 -0.03 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.50 -0.11 42 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.05 -0.17 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.61 -0.11 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.05 -0.21 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.67 -0.09 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.26 -0.18 41 0 14 0
29SEP26 15.00 C 0.00 0.00 0.00 6.80 -0.15 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.40 -0.05 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.98 -0.22 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.63 -0.23 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.22 -0.06 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.88 -0.21 39 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.53 -0.22 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.25 -0.16 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.96 -0.15 39 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.68 -0.10 40 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 3.42 -0.09 40 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 2.95 -0.08 40 0 177 0
29SEP26 22.00 C 0.00 0.00 0.00 2.54 -0.08 40 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 2.18 -0.06 40 0 169 0
29SEP26 24.00 C 0.00 0.00 0.00 1.87 -0.05 41 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.63 -0.06 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.41 -0.03 42 0 6,005 0
29SEP26 27.00 C 0.00 0.00 0.00 1.21 -0.04 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.02 -0.04 42 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.86 -0.04 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.73 -0.02 42 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 9.09 -0.13 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.63 -0.09 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.19 -0.08 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.77 -0.08 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.36 -0.08 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.97 -0.07 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.58 -0.08 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.24 -0.06 37 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 5.95 -0.03 39 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.59 -0.04 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.25 -0.08 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.96 -0.06 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.67 -0.07 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.40 -0.07 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.15 -0.05 39 0 78 0
30DEC26 20.00 C 0.00 0.00 0.00 3.96 0.00 40 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.44 -0.05 39 0 3,022 0
30DEC26 22.00 C 0.00 0.00 0.00 3.04 -0.05 39 0 33 0
30DEC26 23.00 C 0.00 0.00 0.00 2.68 -0.02 40 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.36 -0.07 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.10 -0.07 40 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.87 -0.06 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.66 -0.03 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.47 -0.01 41 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 1.27 -0.01 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.12 -0.01 41 0 0 0
TOTAL CALL 898 55,149 +236
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 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 60 0 80 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 44 0 1,557 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 846 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 0.00 41 0 453 0
26FEB26 18.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 1,373 0
26FEB26 19.00 P 0.13 0.13 0.13 0.09 -0.02 39 80 1,082 +45
26FEB26 19.50 P 0.20 0.20 0.19 0.16 -0.02 39 101 794 +80
26FEB26 20.00 P 0.25 0.25 0.25 0.27 -0.01 39 2 400 0
26FEB26 21.00 P 0.65 0.72 0.60 0.63 0.00 40 34 54 +12
26FEB26 22.00 P 1.33 1.33 1.05 1.19 +0.02 40 28 34 +28
26FEB26 23.00 P 1.95 1.95 1.90 1.95 +0.06 43 105 124 +90
26FEB26 24.00 P 0.00 0.00 0.00 2.69 -0.05 29 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.81 +0.17 55 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 4.73 +0.18 53 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.71 +0.10 57 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.70 +0.15 61 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.68 +0.14 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.69 +0.03 70 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 0.00 0.00 0.00 0.01 0.00 44 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 0.00 44 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 1,524 0
30MAR26 17.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 1,658 0
30MAR26 17.50 P 0.20 0.20 0.20 0.16 -0.01 43 80 816 +80
30MAR26 18.00 P 0.00 0.00 0.00 0.23 0.00 42 0 9,075 0
30MAR26 18.50 P 0.00 0.00 0.00 0.33 +0.01 43 0 145 0
30MAR26 19.00 P 0.00 0.00 0.00 0.44 0.00 42 0 390 0
30MAR26 19.50 P 0.58 0.58 0.58 0.58 +0.02 42 1 828 +1
30MAR26 20.00 P 0.78 0.78 0.78 0.74 +0.01 42 5 408 0
30MAR26 21.00 P 0.00 0.00 0.00 1.18 +0.03 42 0 156 0
30MAR26 22.00 P 0.00 0.00 0.00 1.75 +0.05 43 0 142 0
30MAR26 23.00 P 2.55 2.55 2.55 2.42 +0.03 44 2 32 0
30MAR26 24.00 P 0.00 0.00 0.00 3.20 +0.06 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.05 +0.08 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.85 +0.01 44 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 5.92 +0.26 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.77 +0.11 49 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.83 +0.29 59 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.72 +0.06 53 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 0.00 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.16 0.00 41 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.31 +0.01 42 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.41 +0.01 42 0 11 0
29APR26 18.50 P 0.00 0.00 0.00 0.53 +0.02 42 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.66 +0.02 41 0 155 0
29APR26 19.50 P 0.00 0.00 0.00 0.82 +0.02 41 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 1.01 +0.03 41 0 144 0
29APR26 21.00 P 0.00 0.00 0.00 1.47 +0.05 42 0 52 0
29APR26 22.00 P 0.00 0.00 0.00 2.03 +0.06 42 0 60 0
29APR26 23.00 P 0.00 0.00 0.00 2.69 +0.07 43 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 3.42 +0.09 43 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.24 +0.24 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.92 -0.05 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.03 +0.28 49 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.98 +0.16 51 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.83 +0.10 48 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.72 +0.06 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.26 +0.01 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.45 +0.02 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.68 +0.03 41 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.83 +0.02 40 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 1.01 +0.04 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.21 +0.04 40 0 12 0
28MAY26 21.00 P 0.00 0.00 0.00 1.69 +0.07 41 0 9 0
28MAY26 22.00 P 0.00 0.00 0.00 2.23 +0.06 41 0 67 0
28MAY26 23.00 P 0.00 0.00 0.00 2.89 +0.08 42 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 3.50 +0.01 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.30 +0.05 41 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.27 +0.20 45 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.07 +0.14 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.98 +0.12 45 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.83 +0.06 43 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.83 +0.17 46 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 40 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 41 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 41 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 0.00 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 0.00 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.31 +0.01 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.40 +0.01 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.51 +0.02 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.63 +0.02 41 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 0.76 +0.02 41 0 271 0
29JUN26 18.50 P 0.00 0.00 0.00 0.90 +0.04 40 0 211 0
29JUN26 19.00 P 0.00 0.00 0.00 1.08 +0.02 40 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 1.27 +0.05 40 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.46 +0.03 40 0 253 0
29JUN26 21.00 P 1.98 1.98 1.98 1.92 0.00 39 15 451 +15
29JUN26 22.00 P 0.00 0.00 0.00 2.51 +0.01 40 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 3.16 +0.03 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.90 +0.06 42 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.69 +0.22 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.49 +0.06 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.32 +0.16 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.21 +0.16 45 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.09 +0.15 45 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.03 +0.25 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 0.00 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 +0.01 42 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.28 +0.01 42 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.36 +0.02 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.44 +0.01 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 +0.02 42 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.65 +0.02 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.78 +0.02 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.93 +0.03 42 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 1.08 +0.02 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.25 +0.02 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.45 +0.04 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.66 +0.04 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.89 +0.05 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.13 +0.06 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.65 +0.06 43 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.24 +0.07 43 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.87 +0.08 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.55 +0.08 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.29 +0.09 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.05 +0.10 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.86 +0.10 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.70 +0.11 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.49 +0.04 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.44 +0.10 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 +0.02 41 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 +0.02 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.36 +0.02 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.45 +0.03 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.66 +0.04 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.77 +0.04 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.91 +0.04 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.06 +0.05 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.22 +0.05 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.40 +0.05 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.59 +0.06 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.79 +0.06 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.01 +0.06 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.19 +0.02 41 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.49 +0.07 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.03 +0.09 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.63 +0.10 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.23 +0.09 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.92 +0.10 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.64 +0.12 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.40 +0.12 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.18 +0.13 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.00 +0.13 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.84 +0.14 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.71 +0.14 45 0 0 0
TOTAL PUT 453 53,081 +351
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 35.02
26FEB26 25.00 C 0.00 0.00 0.00 10.10 -0.58 72 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.27 -0.41 88 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.11 -0.54 59 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.10 -0.51 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.06 -0.53 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.11 -0.40 37 0 0 0
26FEB26 31.00 C 4.06 4.06 4.06 4.07 -0.44 19 10 10 0
26FEB26 32.00 C 0.00 0.00 0.00 3.03 -0.52 0 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 2.14 -0.38 19 0 311 0
26FEB26 34.00 C 0.00 0.00 0.00 1.28 -0.36 18 0 158 0
26FEB26 35.00 C 0.63 0.64 0.56 0.63 -0.22 18 54 466 +33
26FEB26 36.00 C 0.23 0.23 0.23 0.23 -0.13 17 2 762 -2
26FEB26 37.00 C 0.08 0.08 0.08 0.07 -0.06 17 144 1,088 0
26FEB26 38.00 C 0.04 0.04 0.04 0.02 -0.01 18 22 1,684 -20
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 515 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 374 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 85 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.17 -0.32 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.15 -0.53 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.27 -0.41 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.16 -0.49 34 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.18 -0.43 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.32 -0.29 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.20 -0.39 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.25 -0.45 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.34 -0.28 22 0 12 0
30MAR26 33.00 C 2.38 2.38 2.38 2.42 -0.35 19 21 24 +9
30MAR26 34.00 C 0.00 0.00 0.00 1.68 -0.31 19 0 87 0
30MAR26 35.00 C 1.08 1.08 1.08 1.06 -0.22 18 40 128 -6
30MAR26 36.00 C 0.66 0.66 0.66 0.63 -0.13 18 15 377 +10
30MAR26 37.00 C 0.35 0.37 0.34 0.34 -0.11 18 11 354 0
30MAR26 38.00 C 0.19 0.19 0.19 0.17 -0.06 18 5 986 +5
30MAR26 39.00 C 0.12 0.12 0.11 0.08 -0.03 18 60 585 +50
30MAR26 40.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 2,659 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 0.00 19 0 149 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 10.26 -0.42 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.27 -0.41 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.26 -0.57 31 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.29 -0.42 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.32 -0.44 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.34 -0.42 23 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.39 -0.31 21 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.50 -0.35 20 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 2.67 -0.34 19 0 0 0
29APR26 34.00 C 2.06 2.06 2.06 1.96 -0.30 19 15 80 +15
29APR26 35.00 C 1.33 1.33 1.33 1.37 -0.26 18 15 65 +15
29APR26 36.00 C 0.89 0.91 0.89 0.91 -0.19 18 8 142 +8
29APR26 37.00 C 0.00 0.00 0.00 0.57 -0.14 18 0 36 0
29APR26 38.00 C 0.00 0.00 0.00 0.34 -0.13 18 0 167 0
29APR26 39.00 C 0.00 0.00 0.00 0.19 -0.09 18 0 106 0
29APR26 40.00 C 0.00 0.00 0.00 0.11 -0.05 18 0 77 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 51 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.29 -0.40 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.33 -0.63 28 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.29 -0.47 20 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.32 -0.62 20 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.47 -0.49 23 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.60 -0.38 22 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.56 -0.56 17 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.91 -0.23 19 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.24 -0.28 19 0 20 0
28MAY26 35.00 C 1.74 1.74 1.62 1.67 -0.23 19 30 18 +15
28MAY26 36.00 C 0.00 0.00 0.00 1.21 -0.19 19 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.84 -0.16 19 0 34 0
28MAY26 38.00 C 0.00 0.00 0.00 0.57 -0.12 19 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 0.37 -0.09 19 0 51 0
28MAY26 40.00 C 0.00 0.00 0.00 0.23 -0.07 19 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.36 -0.57 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.40 -0.62 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.43 -0.53 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.50 -0.50 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.41 -0.53 21 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.55 -0.48 23 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.64 -0.47 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.84 -0.30 21 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 3.05 -0.28 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.37 -0.26 20 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 1.81 -0.25 20 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 1.34 -0.24 19 0 491 0
29JUN26 37.00 C 0.00 0.00 0.00 0.97 -0.19 19 0 532 0
29JUN26 38.00 C 0.76 0.76 0.76 0.68 -0.15 19 32 3,002 +32
29JUN26 39.00 C 0.00 0.00 0.00 0.46 -0.12 19 500 540 +500
29JUN26 40.00 C 0.00 0.00 0.00 0.31 -0.08 19 0 110 0
29JUN26 41.00 C 0.00 0.00 0.00 0.20 -0.06 19 0 176 0
29JUN26 42.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 187 0
29JUN26 43.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 167 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 147 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.36 -0.57 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.40 -0.62 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.43 -0.53 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.50 -0.51 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.48 -0.55 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.58 -0.50 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.67 -0.52 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.84 -0.52 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.14 -0.35 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.52 -0.24 19 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 2.08 -0.21 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.64 -0.20 20 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 1.27 -0.17 20 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 0.98 -0.14 20 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.74 -0.11 19 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.56 -0.08 20 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.41 -0.07 19 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.30 -0.06 19 0 84 0
29SEP26 43.00 C 0.00 0.00 0.00 0.22 -0.04 19 0 73 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.40 -0.53 28 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.42 -0.60 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.43 -0.53 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.50 -0.51 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.54 -0.49 21 0 0 0
30DEC26 30.00 C 5.57 5.57 5.57 5.64 -0.44 20 1 3 0
30DEC26 31.00 C 0.00 0.00 0.00 4.82 -0.37 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.16 -0.30 20 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 3.56 -0.26 20 0 81 0
30DEC26 34.00 C 0.00 0.00 0.00 3.02 -0.24 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 2.55 -0.22 20 0 67 0
30DEC26 36.00 C 0.00 0.00 0.00 2.15 -0.18 21 0 368 0
30DEC26 37.00 C 0.00 0.00 0.00 1.79 -0.16 21 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.49 -0.14 21 0 98 0
30DEC26 39.00 C 0.00 0.00 0.00 1.24 -0.11 21 0 78 0
30DEC26 40.00 C 0.00 0.00 0.00 1.01 -0.10 21 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 0.83 -0.09 21 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 -0.07 21 0 39 0
30DEC26 43.00 C 0.47 0.47 0.47 0.55 -0.06 21 40 84 +35
30DEC26 44.00 C 0.00 0.00 0.00 0.45 -0.04 21 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.36 -0.04 21 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 0.31 -0.01 21 0 11 0
TOTAL CALL 1,025 24,863 +699
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 270 0
26FEB26 33.00 P 0.00 0.00 0.00 0.05 +0.03 18 0 551 0
26FEB26 34.00 P 0.22 0.22 0.17 0.18 +0.07 17 340 1,387 +318
26FEB26 35.00 P 0.55 0.58 0.52 0.52 +0.16 16 102 3,017 0
26FEB26 36.00 P 0.00 0.00 0.00 1.14 +0.26 16 0 746 0
26FEB26 37.00 P 2.03 2.03 2.03 2.01 +0.37 17 1 725 -1
26FEB26 38.00 P 0.00 0.00 0.00 2.98 +0.36 0 0 175 0
26FEB26 39.00 P 0.00 0.00 0.00 3.98 +0.44 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.98 +0.44 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.98 +0.44 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.19 +0.57 60 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.11 +0.57 59 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.98 +0.18 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.98 +0.44 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.98 +0.38 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.08 +0.46 75 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.98 +0.44 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.98 +0.44 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.99 +0.37 70 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.48 +0.44 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 37 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 18 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 232 0
30MAR26 32.00 P 0.12 0.14 0.12 0.10 +0.04 18 21 823 +20
30MAR26 33.00 P 0.27 0.27 0.25 0.24 +0.08 18 45 867 +45
30MAR26 34.00 P 0.50 0.52 0.47 0.48 +0.12 18 104 420 +20
30MAR26 35.00 P 0.93 0.93 0.90 0.88 +0.20 18 4 613 +4
30MAR26 36.00 P 1.45 1.45 1.45 1.46 +0.23 18 15 511 +15
30MAR26 37.00 P 2.23 2.23 2.23 2.19 +0.32 18 5 292 +5
30MAR26 38.00 P 0.00 0.00 0.00 3.04 +0.34 17 0 222 0
30MAR26 39.00 P 0.00 0.00 0.00 3.99 +0.43 18 0 277 0
30MAR26 40.00 P 0.00 0.00 0.00 4.99 +0.37 21 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.10 +0.39 32 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.19 +0.57 39 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.11 +0.53 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.98 +0.18 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.98 +0.44 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.98 +0.38 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.08 +0.46 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.98 +0.44 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.22 +0.68 63 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.99 +0.37 48 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.48 +0.44 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.04 +0.27 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.48 +0.44 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.98 +0.44 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 171 0
29APR26 32.00 P 0.00 0.00 0.00 0.20 +0.04 18 0 213 0
29APR26 33.00 P 0.40 0.40 0.40 0.39 +0.08 18 1 331 +1
29APR26 34.00 P 0.58 0.72 0.58 0.67 +0.11 18 22 177 +9
29APR26 35.00 P 1.08 1.08 1.06 1.07 +0.16 17 11 418 +3
29APR26 36.00 P 0.00 0.00 0.00 1.66 +0.22 18 0 114 0
29APR26 37.00 P 0.00 0.00 0.00 2.34 +0.26 18 0 42 0
29APR26 38.00 P 0.00 0.00 0.00 3.24 +0.36 20 0 7 0
29APR26 39.00 P 0.00 0.00 0.00 4.04 +0.28 18 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.99 +0.29 18 0 14 0
29APR26 41.00 P 0.00 0.00 0.00 6.10 +0.39 26 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.19 +0.57 32 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.11 +0.34 32 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.02 +0.22 31 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.99 +0.42 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 20 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.19 +0.04 19 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.32 +0.05 18 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.55 +0.10 18 0 41 0
28MAY26 34.00 P 0.00 0.00 0.00 0.87 +0.14 18 0 36 0
28MAY26 35.00 P 0.00 0.00 0.00 1.29 +0.17 18 0 30 0
28MAY26 36.00 P 1.82 1.82 1.82 1.83 +0.21 18 10 26 +10
28MAY26 37.00 P 2.53 2.53 2.53 2.52 +0.30 18 15 15 +15
28MAY26 38.00 P 0.00 0.00 0.00 3.29 +0.25 19 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.12 +0.36 18 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.05 +0.35 19 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.10 +0.37 24 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.19 +0.57 29 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.22 +0.45 32 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.02 +0.22 28 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.99 +0.28 28 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 0.00 19 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.28 +0.03 19 0 213 0
29JUN26 31.00 P 0.00 0.00 0.00 0.47 +0.07 19 0 445 0
29JUN26 32.00 P 0.70 0.70 0.70 0.73 +0.08 19 3 571 +3
29JUN26 33.00 P 1.05 1.05 1.05 1.09 +0.13 19 7 325 +7
29JUN26 34.00 P 0.00 0.00 0.00 1.54 +0.16 18 0 390 0
29JUN26 35.00 P 0.00 0.00 0.00 2.08 +0.21 18 0 383 0
29JUN26 36.00 P 0.00 0.00 0.00 2.73 +0.25 18 0 416 0
29JUN26 37.00 P 0.00 0.00 0.00 3.46 +0.29 18 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 4.25 +0.16 18 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.12 +0.48 18 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 5.94 +0.16 16 0 228 0
29JUN26 41.00 P 0.00 0.00 0.00 6.88 +0.19 16 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 7.66 +0.18 0 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.77 +0.59 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.73 +0.38 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.69 +0.47 0 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 11.67 +0.37 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.65 +0.35 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.72 +0.41 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.61 +0.17 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.59 +0.68 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.01 +0.20 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.51 +0.41 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.90 +0.35 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.32 +0.48 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 +0.03 20 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 +0.03 19 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.35 +0.06 19 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.54 +0.09 19 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.78 +0.11 19 0 195 0
29SEP26 32.00 P 1.09 1.09 1.00 1.09 +0.14 19 25 475 +20
29SEP26 33.00 P 0.00 0.00 0.00 1.48 +0.17 19 0 121 0
29SEP26 34.00 P 0.00 0.00 0.00 1.93 +0.18 19 0 90 0
29SEP26 35.00 P 0.00 0.00 0.00 2.46 +0.21 18 0 260 0
29SEP26 36.00 P 0.00 0.00 0.00 3.10 +0.24 19 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 3.78 +0.20 19 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 4.53 +0.39 19 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.29 +0.37 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.21 +0.43 19 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 7.13 +0.44 20 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.97 +0.33 18 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 8.77 +0.46 0 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.79 +0.28 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.81 +0.52 17 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.81 +0.51 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.77 +0.47 17 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.72 +0.41 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.69 +0.25 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.68 +0.31 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.15 +0.34 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 18 0
30DEC26 26.00 P 0.24 0.24 0.24 0.23 +0.04 21 15 39 +14
30DEC26 27.00 P 0.00 0.00 0.00 0.33 +0.04 21 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.50 +0.07 21 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.69 +0.07 21 0 67 0
30DEC26 30.00 P 0.00 0.00 0.00 0.96 +0.11 21 0 162 0
30DEC26 31.00 P 1.25 1.25 1.25 1.28 +0.13 21 1 116 +1
30DEC26 32.00 P 0.00 0.00 0.00 1.66 +0.17 22 0 65 0
30DEC26 33.00 P 2.10 2.10 2.10 2.10 +0.20 22 5 89 +5
30DEC26 34.00 P 0.00 0.00 0.00 2.59 +0.22 22 0 265 0
30DEC26 35.00 P 0.00 0.00 0.00 3.15 +0.24 22 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 3.77 +0.27 22 0 14 0
30DEC26 37.00 P 0.00 0.00 0.00 4.45 +0.31 22 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.17 +0.32 22 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 5.95 +0.35 23 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.76 +0.37 23 0 7 0
30DEC26 41.00 P 0.00 0.00 0.00 7.61 +0.38 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.50 +0.40 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.41 +0.41 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.35 +0.42 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.30 +0.43 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.27 +0.44 28 0 0 0
TOTAL PUT 752 21,133 +514
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 88.05
26FEB26 60.00 C 0.00 0.00 0.00 28.18 -1.02 69 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.28 -0.39 103 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.31 -1.62 70 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.65 -1.12 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.70 -0.55 72 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.66 -1.41 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.56 -1.09 51 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.68 -1.12 22 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.18 -1.21 16 0 28 0
26FEB26 82.50 C 0.00 0.00 0.00 5.81 -1.10 19 0 167 0
26FEB26 85.00 C 0.00 0.00 0.00 3.77 -1.01 21 0 185 0
26FEB26 87.50 C 2.44 2.44 2.44 2.13 -0.81 21 15 371 +15
26FEB26 90.00 C 1.24 1.24 1.06 1.05 -0.56 21 73 320 +7
26FEB26 92.50 C 0.69 0.72 0.52 0.46 -0.32 22 47 532 -13
26FEB26 95.00 C 0.00 0.00 0.00 0.17 -0.17 22 0 376 0
26FEB26 97.50 C 0.00 0.00 0.00 0.05 -0.07 22 0 104 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 100 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.30 -0.05 123 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.24 -1.12 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.51 -1.25 87 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.65 -0.98 91 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.49 -0.81 80 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.70 -1.19 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.52 -1.65 69 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.07 -0.85 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.38 -0.97 49 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 26.28 -0.67 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.95 -0.98 58 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.83 -1.62 26 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.70 -1.28 41 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 15.94 -1.13 27 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 13.89 -0.76 34 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 10.82 -1.33 0 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 8.99 -1.22 25 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 7.14 -0.94 26 0 37 0
30MAR26 85.00 C 0.00 0.00 0.00 5.11 -0.92 24 0 106 0
30MAR26 87.50 C 0.00 0.00 0.00 3.74 -0.69 24 0 124 0
30MAR26 90.00 C 3.11 3.11 2.59 2.57 -0.59 24 190 878 +175
30MAR26 92.50 C 0.00 0.00 0.00 1.71 -0.47 24 0 50 0
30MAR26 95.00 C 1.35 1.35 1.11 1.12 -0.34 25 13 155 +6
30MAR26 97.50 C 0.00 0.00 0.00 0.71 -0.21 25 0 179 0
30MAR26 100.00 C 0.00 0.00 0.00 0.42 -0.14 25 0 192 0
30MAR26 102.50 C 0.00 0.00 0.00 0.24 -0.09 25 0 230 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 -0.06 25 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.72 -0.49 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.95 -0.98 44 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.12 -1.33 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.81 -1.20 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.45 -1.29 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.20 -0.45 29 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.98 -1.05 28 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.95 -0.29 27 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 7.79 -0.96 25 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 6.14 -0.98 25 0 195 0
29APR26 87.50 C 0.00 0.00 0.00 4.75 -0.68 25 0 180 0
29APR26 90.00 C 4.10 4.10 3.75 3.57 -0.61 25 30 60 +15
29APR26 92.50 C 0.00 0.00 0.00 2.63 -0.52 25 0 9 0
29APR26 95.00 C 0.00 0.00 0.00 1.91 -0.43 25 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 1.37 -0.31 25 0 42 0
29APR26 100.00 C 1.02 1.02 1.02 0.95 -0.23 25 15 137 0
29APR26 102.50 C 0.00 0.00 0.00 0.64 -0.17 25 0 32 0
29APR26 105.00 C 0.00 0.00 0.00 0.42 -0.12 25 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.27 -0.09 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.17 -0.06 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.72 -0.68 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.37 -0.56 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.41 -1.24 30 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.81 -1.20 24 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.45 -1.58 23 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.79 -0.90 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.35 -1.12 26 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.09 -0.88 24 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 8.50 -0.98 25 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.87 -0.90 25 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 5.47 -0.61 24 0 15 0
28MAY26 90.00 C 0.00 0.00 0.00 4.33 -0.48 25 0 12 0
28MAY26 92.50 C 0.00 0.00 0.00 3.38 -0.38 25 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.59 -0.35 25 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 1.96 -0.27 25 0 0 0
28MAY26 100.00 C 1.51 1.51 1.51 1.46 -0.19 25 1 16 +1
28MAY26 102.50 C 1.18 1.18 1.18 1.10 -0.11 25 15 45 +15
28MAY26 105.00 C 0.89 0.91 0.89 0.83 -0.04 26 30 30 +30
28MAY26 107.50 C 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.42 0.00 26 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.29 - 25 0 0 -
29JUN26 52.50 C 0.00 0.00 0.00 35.70 -1.60 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.93 -1.24 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.62 -0.74 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.98 -0.92 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.72 -0.73 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.37 -0.71 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.68 -0.97 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.81 -1.50 24 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.96 -1.07 31 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 14.79 -0.90 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.35 -1.12 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.41 -0.90 26 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 8.50 -0.98 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 6.92 -0.85 25 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 5.49 -0.68 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 4.33 -0.54 24 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 3.38 -0.41 25 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 2.59 -0.35 25 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.96 -0.27 25 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.46 -0.19 25 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.10 -0.11 25 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.83 -0.04 25 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 0.59 -0.03 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.42 -0.01 25 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.62 -0.74 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.42 -0.48 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.72 -1.21 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.37 -0.73 37 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.68 -1.05 31 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.46 -1.15 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.25 -0.86 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.06 -0.69 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.02 -0.96 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.86 -1.21 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.48 -0.83 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.00 -0.74 26 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 6.69 -0.69 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.58 -0.60 25 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 4.60 -0.52 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.77 -0.48 25 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 3.10 -0.40 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.52 -0.34 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.04 -0.31 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.65 -0.24 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.31 -0.23 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.03 -0.17 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.82 -0.14 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.65 -0.12 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 26.72 -1.21 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.37 -0.76 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.12 -0.94 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.80 -1.05 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 17.25 -1.26 26 0 6 0
30DEC26 75.00 C 15.40 15.40 15.40 15.64 -0.80 27 1 26 -1
30DEC26 77.50 C 0.00 0.00 0.00 13.68 -0.60 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.07 -0.89 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 10.57 -0.80 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 9.19 -0.74 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 7.97 -0.72 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.91 -0.62 26 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 5.94 -0.61 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.13 -0.53 25 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 4.37 -0.52 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.77 -0.43 25 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.18 -0.42 25 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.73 -0.35 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.29 -0.34 25 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.90 -0.26 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.58 -0.26 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.35 -0.20 25 0 0 0
TOTAL CALL 430 7,778 +250
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 43 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 32 0 37 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
26FEB26 77.50 P 0.06 0.07 0.06 0.01 0.00 22 20 111 -20
26FEB26 80.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 284 0
26FEB26 82.50 P 0.26 0.30 0.26 0.22 +0.05 22 17 772 -4
26FEB26 85.00 P 0.58 0.73 0.56 0.66 +0.14 22 66 785 +47
26FEB26 87.50 P 1.50 1.50 1.50 1.55 +0.33 22 10 233 0
26FEB26 90.00 P 2.82 2.82 2.82 2.91 +0.52 22 1 130 -1
26FEB26 92.50 P 0.00 0.00 0.00 4.94 +0.85 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 7.24 +1.09 28 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.74 +1.30 34 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.95 +1.02 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.45 +0.91 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.95 +1.05 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.03 +1.63 65 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.95 +0.71 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.45 +1.05 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.95 +1.05 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 25 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 28 0
30MAR26 75.00 P 0.25 0.25 0.25 0.13 +0.03 25 10 144 +10
30MAR26 77.50 P 0.00 0.00 0.00 0.30 +0.06 25 0 336 0
30MAR26 80.00 P 0.00 0.00 0.00 0.61 +0.11 25 0 279 0
30MAR26 82.50 P 0.00 0.00 0.00 1.14 +0.21 25 0 270 0
30MAR26 85.00 P 1.82 2.01 1.82 1.91 +0.29 25 166 552 +101
30MAR26 87.50 P 2.76 2.76 2.76 2.95 +0.46 25 1 190 -1
30MAR26 90.00 P 0.00 0.00 0.00 4.33 +0.62 25 0 68 0
30MAR26 92.50 P 0.00 0.00 0.00 6.06 +0.85 26 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 8.00 +0.99 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.16 +1.15 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.48 +1.30 30 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 14.84 +0.93 32 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 17.46 +1.54 38 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.03 +1.63 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.95 +0.60 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.13 +1.03 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.95 +0.27 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.19 +0.03 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.38 +0.07 25 0 49 0
29APR26 77.50 P 0.00 0.00 0.00 0.68 +0.10 25 0 75 0
29APR26 80.00 P 0.00 0.00 0.00 1.14 +0.16 25 0 108 0
29APR26 82.50 P 1.70 1.70 1.70 1.79 +0.25 25 10 24 -2
29APR26 85.00 P 0.00 0.00 0.00 2.64 +0.36 25 0 222 0
29APR26 87.50 P 3.51 3.55 3.51 3.72 +0.45 25 30 103 +4
29APR26 90.00 P 0.00 0.00 0.00 5.06 +0.56 25 0 96 0
29APR26 92.50 P 0.00 0.00 0.00 6.39 +0.45 24 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 8.37 +0.88 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 10.16 +0.33 23 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 12.82 +0.88 28 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 15.13 +1.12 30 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 17.55 +1.01 32 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.03 +1.58 35 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.95 +0.60 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.13 +1.03 42 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.12 +0.05 26 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.22 +0.07 25 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.41 +0.12 26 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.69 +0.19 26 0 45 0
28MAY26 77.50 P 0.00 0.00 0.00 1.11 +0.28 26 0 30 0
28MAY26 80.00 P 1.63 1.63 1.63 1.68 +0.37 26 1 1 +1
28MAY26 82.50 P 0.00 0.00 0.00 2.42 +0.45 26 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 3.37 +0.54 26 0 42 0
28MAY26 87.50 P 4.57 4.57 4.44 4.53 +0.64 26 45 32 +30
28MAY26 90.00 P 0.00 0.00 0.00 5.73 +0.72 25 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 7.47 +1.02 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 9.23 +0.90 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.16 +0.96 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.23 +1.00 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.44 +1.04 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.75 +1.06 30 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.16 +1.07 32 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.64 +1.08 35 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.18 - 38 0 0 -
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.31 +0.05 24 0 56 0
29JUN26 70.00 P 0.00 0.00 0.00 0.53 +0.07 24 0 967 0
29JUN26 72.50 P 0.00 0.00 0.00 0.87 +0.10 24 0 31 0
29JUN26 75.00 P 0.00 0.00 0.00 1.36 +0.16 24 0 34 0
29JUN26 77.50 P 0.00 0.00 0.00 1.97 +0.29 24 0 5 0
29JUN26 80.00 P 0.00 0.00 0.00 2.70 +0.30 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 3.67 +0.36 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 4.84 +0.44 23 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 6.19 +0.51 23 0 32 0
29JUN26 90.00 P 0.00 0.00 0.00 7.72 +0.58 22 0 137 0
29JUN26 92.50 P 0.00 0.00 0.00 9.85 +1.08 24 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 11.46 +0.92 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.70 +1.27 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.49 +1.05 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.50 +0.97 18 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.62 +0.91 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.17 +1.23 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.42 +1.20 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.51 +0.98 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.86 +1.00 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.36 +0.03 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.58 +0.06 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.88 +0.09 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.29 +0.15 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 1.73 +0.16 24 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.35 +0.19 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.11 +0.22 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.03 +0.29 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.09 +0.36 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 6.28 +0.42 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 7.61 +0.45 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 9.11 +0.53 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 10.71 +0.61 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.42 +0.63 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.61 +1.04 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.19 +0.75 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.20 +0.78 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.29 +0.78 20 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.42 +0.85 18 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.72 +0.99 15 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.87 +0.83 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.14 +0.94 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 +0.04 25 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.03 +0.06 25 0 47 0
30DEC26 67.50 P 0.00 0.00 0.00 1.43 +0.09 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.90 +0.15 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.49 +0.15 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.19 +0.17 24 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.02 +0.23 24 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 4.97 +0.24 24 0 157 0
30DEC26 82.50 P 0.00 0.00 0.00 6.08 +0.31 24 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 7.27 +0.36 24 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 8.72 +0.50 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 10.07 +0.47 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 11.62 +0.49 24 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.78 +1.04 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.24 +0.57 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.31 +1.03 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.89 +0.74 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.91 +0.79 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.35 +1.19 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.40 +1.14 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.21 +0.66 16 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.66 +1.09 16 0 0 0
TOTAL PUT 377 8,815 +165
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$ 17.67
26FEB26 9.75 C 0.00 0.00 0.00 7.92 +0.41 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.69 +0.52 94 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 7.18 +0.51 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.67 +0.50 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.35 +0.68 132 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.68 +0.49 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 5.19 +0.52 49 0 0 0
26FEB26 13.00 C 4.45 4.45 4.45 4.68 +0.53 0 1 5 0
26FEB26 13.50 C 0.00 0.00 0.00 4.18 +0.51 0 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 3.68 +0.51 0 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 3.19 +0.43 0 0 47 0
26FEB26 15.00 C 0.00 0.00 0.00 2.69 +0.44 0 0 141 0
26FEB26 15.50 C 1.91 1.91 1.91 2.21 +0.52 30 3 84 0
26FEB26 16.00 C 0.00 0.00 0.00 1.73 +0.46 29 0 413 0
26FEB26 16.50 C 0.84 1.30 0.84 1.29 +0.42 29 9 422 -1
26FEB26 17.00 C 0.80 0.95 0.67 0.89 +0.32 28 315 715 -134
26FEB26 17.50 C 0.45 0.64 0.40 0.57 +0.23 28 1,117 1,278 -794
26FEB26 18.00 C 0.37 0.37 0.34 0.36 +0.16 29 70 212 +3
26FEB26 18.50 C 0.20 0.28 0.16 0.20 +0.10 29 635 272 -338
26FEB26 19.00 C 0.13 0.18 0.13 0.10 +0.05 29 79 256 +46
26FEB26 19.50 C 0.08 0.12 0.08 0.05 +0.03 30 120 129 +90
26FEB26 20.00 C 0.05 0.06 0.05 0.02 +0.01 29 86 91 +86
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.96 +0.45 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.70 +0.48 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.21 +0.52 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.72 +0.52 51 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 6.35 +0.65 78 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.71 +0.51 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.21 +0.38 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.87 +0.70 61 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 4.32 +0.48 50 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.77 +0.42 37 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 3.29 +0.48 35 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 2.91 +0.48 41 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 2.39 +0.46 33 0 479 0
30MAR26 16.00 C 0.00 0.00 0.00 1.99 +0.45 33 0 254 0
30MAR26 16.50 C 0.00 0.00 0.00 1.57 +0.33 31 0 238 0
30MAR26 17.00 C 1.02 1.34 1.01 1.28 +0.29 33 44 928 -15
30MAR26 17.50 C 0.78 1.04 0.78 1.02 +0.29 33 15 146 +15
30MAR26 18.00 C 0.81 0.81 0.81 0.80 +0.24 34 25 464 +25
30MAR26 18.50 C 0.57 0.65 0.54 0.61 +0.19 34 59 223 +21
30MAR26 19.00 C 0.44 0.50 0.43 0.45 +0.15 34 38 118 +8
30MAR26 19.50 C 0.00 0.00 0.00 0.32 +0.11 34 0 100 0
30MAR26 20.00 C 0.25 0.30 0.24 0.23 +0.08 34 89 215 +89
30MAR26 21.00 C 0.16 0.16 0.16 0.11 +0.04 34 20 20 +20
30MAR26 22.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 1 0
30MAR26 23.00 C 0.06 0.06 0.06 0.02 +0.01 33 3 9 +3
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 7.24 +0.52 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.72 +0.42 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.35 +0.62 59 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.76 +0.51 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.28 +0.45 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.87 +0.59 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.32 +0.43 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.85 +0.41 35 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 3.39 +0.45 34 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.91 +0.48 30 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 2.58 +0.53 34 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 2.17 +0.45 33 0 371 0
29APR26 16.50 C 0.00 0.00 0.00 1.82 +0.38 33 0 543 0
29APR26 17.00 C 1.25 1.46 1.25 1.51 +0.32 32 45 543 0
29APR26 17.50 C 1.22 1.22 1.22 1.26 +0.29 33 9 17 +2
29APR26 18.00 C 0.00 0.00 0.00 1.03 +0.25 33 0 45 0
29APR26 18.50 C 0.79 0.79 0.76 0.84 +0.23 34 113 106 +100
29APR26 19.00 C 0.58 0.69 0.58 0.67 +0.20 34 3 49 -2
29APR26 19.50 C 0.00 0.00 0.00 0.53 +0.17 34 0 49 0
29APR26 20.00 C 0.48 0.48 0.48 0.41 +0.14 34 10 10 +10
29APR26 21.00 C 0.27 0.31 0.27 0.24 +0.09 33 19 19 +19
29APR26 22.00 C 0.21 0.21 0.21 0.14 +0.06 34 15 15 +15
29APR26 23.00 C 0.00 0.00 0.00 0.08 +0.04 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.80 +0.49 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.42 +0.48 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.96 +0.67 44 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.50 +0.57 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.02 +0.56 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.49 +0.55 33 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.12 +0.57 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.64 +0.44 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.38 +0.50 34 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 2.07 +0.44 35 0 615 0
28MAY26 17.00 C 1.46 1.46 1.46 1.71 +0.33 33 25 46 +25
28MAY26 17.50 C 1.47 1.47 1.47 1.45 +0.30 33 10 10 +10
28MAY26 18.00 C 1.24 1.24 1.20 1.23 +0.26 33 65 80 +29
28MAY26 18.50 C 0.00 0.00 0.00 1.03 +0.24 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.86 +0.22 34 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.70 +0.19 33 0 8 0
28MAY26 20.00 C 0.00 0.00 0.00 0.57 +0.16 33 0 15 0
28MAY26 21.00 C 0.45 0.45 0.45 0.37 +0.12 33 15 15 +15
28MAY26 22.00 C 0.00 0.00 0.00 0.23 +0.08 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.14 +0.05 33 0 56 0
29JUN26 9.75 C 0.00 0.00 0.00 8.14 +0.63 67 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.94 +0.70 69 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 7.34 +0.53 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.72 +0.42 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.35 +0.58 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.98 +0.55 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.42 +0.48 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.96 +0.56 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.50 +0.53 40 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 4.02 +0.56 37 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.63 +0.63 37 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 3.22 +0.49 36 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.71 +0.32 32 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 2.46 +0.53 35 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 2.07 +0.39 33 0 1,231 0
29JUN26 17.00 C 0.00 0.00 0.00 1.73 +0.25 31 0 1,030 0
29JUN26 17.50 C 0.00 0.00 0.00 1.56 +0.32 34 150 559 +150
29JUN26 18.00 C 1.18 1.18 1.18 1.32 +0.29 34 152 390 +2
29JUN26 18.50 C 1.03 1.16 1.03 1.11 +0.26 33 70 104 +70
29JUN26 19.00 C 0.93 1.00 0.87 0.93 +0.23 33 34 54 +33
29JUN26 19.50 C 0.75 0.86 0.75 0.77 +0.20 33 76 84 +76
29JUN26 20.00 C 0.66 0.67 0.66 0.64 +0.18 33 30 30 +13
29JUN26 21.00 C 0.00 0.00 0.00 0.42 +0.13 33 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.28 +0.10 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 +0.07 33 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 +0.05 33 0 10 0
29JUN26 25.00 C 0.16 0.19 0.16 0.07 +0.03 33 8 8 +4
29SEP26 9.75 C 0.00 0.00 0.00 8.14 +0.63 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.94 +0.56 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.34 +0.50 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.90 +0.52 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.35 +0.52 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.98 +0.55 45 0 0 0
29SEP26 12.50 C 5.26 5.26 5.26 5.42 +0.48 38 6 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.96 +0.51 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.50 +0.48 35 0 0 0
29SEP26 14.00 C 4.19 4.19 4.19 4.15 +0.54 37 4 4 +4
29SEP26 14.50 C 0.00 0.00 0.00 3.67 +0.35 34 0 16 0
29SEP26 15.00 C 3.30 3.30 3.30 3.39 +0.46 36 2 20 0
29SEP26 15.50 C 0.00 0.00 0.00 3.04 +0.42 35 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.67 +0.35 34 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.38 +0.34 34 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 2.11 +0.31 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.89 +0.32 34 0 25 0
29SEP26 18.00 C 1.50 1.64 1.50 1.66 +0.28 34 7 48 0
29SEP26 18.50 C 0.00 0.00 0.00 1.46 +0.26 34 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.28 +0.24 34 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 1.12 +0.22 34 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.97 +0.19 34 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.74 +0.16 34 0 209 0
29SEP26 22.00 C 0.00 0.00 0.00 0.56 +0.13 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 +0.10 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.14 +0.63 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.94 +0.56 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.34 +0.50 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.90 +0.52 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.37 +0.54 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.98 +0.55 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.46 +0.50 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.03 +0.52 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.60 +0.47 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.20 +0.43 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.84 +0.40 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.54 +0.41 34 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 3.21 +0.34 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.92 +0.32 34 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.68 +0.37 34 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 2.41 +0.30 34 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 2.20 +0.31 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.98 +0.28 34 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.79 +0.27 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.61 +0.25 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.44 +0.22 33 0 5 0
30DEC26 20.00 C 1.32 1.32 1.32 1.30 +0.22 33 25 118 +25
30DEC26 21.00 C 0.00 0.00 0.00 1.04 +0.18 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.83 +0.15 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 +0.12 33 0 2 0
TOTAL CALL 3,621 16,460 -276
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 501 0
26FEB26 14.00 P 0.01 0.01 0.01 0.01 0.00 46 1 170 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 334 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 -0.01 34 2 175 0
26FEB26 15.50 P 0.03 0.03 0.03 0.02 -0.02 32 5 256 0
26FEB26 16.00 P 0.06 0.06 0.04 0.04 -0.05 30 101 236 -60
26FEB26 16.50 P 0.21 0.21 0.09 0.10 -0.11 29 35 101 +3
26FEB26 17.00 P 0.26 0.36 0.21 0.21 -0.20 29 177 148 +115
26FEB26 17.50 P 0.63 0.63 0.38 0.40 -0.29 29 88 64 +63
26FEB26 18.00 P 0.00 0.00 0.00 0.67 -0.38 30 0 0 0
26FEB26 18.50 P 1.06 1.06 1.06 1.03 -0.44 31 81 87 +55
26FEB26 19.00 P 0.00 0.00 0.00 1.45 -0.48 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 1.91 -0.52 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.38 -0.56 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.43 -0.54 57 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.34 -0.66 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.33 -0.70 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 313 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 528 0
30MAR26 14.50 P 0.07 0.07 0.07 0.05 -0.04 33 1 142 0
30MAR26 15.00 P 0.10 0.10 0.10 0.10 -0.04 34 200 145 -200
30MAR26 15.50 P 0.19 0.20 0.15 0.16 -0.07 34 45 144 +15
30MAR26 16.00 P 0.28 0.31 0.24 0.25 -0.11 33 70 206 +9
30MAR26 16.50 P 0.41 0.42 0.41 0.38 -0.15 33 12 180 +10
30MAR26 17.00 P 0.00 0.00 0.00 0.55 -0.21 33 0 156 0
30MAR26 17.50 P 0.95 0.95 0.76 0.78 -0.22 33 125 140 +125
30MAR26 18.00 P 1.15 1.15 1.15 1.06 -0.30 34 30 30 +30
30MAR26 18.50 P 1.35 1.35 1.35 1.38 -0.26 34 13 13 +13
30MAR26 19.00 P 0.00 0.00 0.00 1.75 -0.39 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.14 -0.43 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.57 -0.37 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.49 -0.50 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.39 -0.61 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.37 -0.66 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.33 -0.61 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.33 -0.63 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.35 -0.62 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.35 -0.50 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.35 -0.61 65 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.33 -0.52 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 57 0
29APR26 14.50 P 0.13 0.13 0.13 0.12 -0.05 33 1 300 0
29APR26 15.00 P 0.20 0.20 0.20 0.18 -0.07 33 1 452 +1
29APR26 15.50 P 0.00 0.00 0.00 0.27 -0.09 32 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.39 -0.12 32 0 292 0
29APR26 16.50 P 0.55 0.55 0.55 0.54 -0.16 32 1 513 0
29APR26 17.00 P 0.86 0.86 0.86 0.74 -0.20 33 25 884 +25
29APR26 17.50 P 1.12 1.12 1.12 0.97 -0.22 33 10 14 0
29APR26 18.00 P 0.00 0.00 0.00 1.24 -0.29 33 0 0 0
29APR26 18.50 P 1.55 1.55 1.55 1.56 -0.34 33 11 11 +11
29APR26 19.00 P 0.00 0.00 0.00 1.82 -0.32 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.17 -0.40 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.57 -0.54 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.55 -0.48 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.51 -0.50 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.40 -0.63 40 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 -0.03 33 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 0.19 -0.05 33 0 22 0
28MAY26 15.00 P 0.00 0.00 0.00 0.27 -0.07 32 0 37 0
28MAY26 15.50 P 0.00 0.00 0.00 0.38 -0.10 32 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.52 -0.12 32 0 515 0
28MAY26 16.50 P 0.00 0.00 0.00 0.68 -0.16 32 0 545 0
28MAY26 17.00 P 1.01 1.01 1.01 0.88 -0.20 32 11 61 +11
28MAY26 17.50 P 0.00 0.00 0.00 1.12 -0.23 32 0 57 0
28MAY26 18.00 P 1.37 1.37 1.37 1.39 -0.28 32 50 50 +50
28MAY26 18.50 P 1.80 1.80 1.67 1.71 -0.28 33 28 28 +28
28MAY26 19.00 P 0.00 0.00 0.00 2.02 -0.38 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.39 -0.28 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.83 -0.30 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.67 -0.36 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.51 -0.53 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.40 -0.63 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 34 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 8 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 316 0
29JUN26 13.50 P 0.23 0.23 0.23 0.18 -0.04 32 8 261 -8
29JUN26 14.00 P 0.25 0.25 0.25 0.26 -0.06 32 1 582 -1
29JUN26 14.50 P 0.40 0.40 0.40 0.36 -0.09 32 1 211 0
29JUN26 15.00 P 0.55 0.55 0.47 0.49 -0.11 32 4 126 -3
29JUN26 15.50 P 0.70 0.70 0.70 0.64 -0.13 32 58 146 -58
29JUN26 16.00 P 0.00 0.00 0.00 0.82 -0.16 32 0 220 0
29JUN26 16.50 P 1.11 1.11 0.99 1.03 -0.17 32 80 848 +80
29JUN26 17.00 P 1.36 1.36 1.26 1.26 -0.22 32 70 910 0
29JUN26 17.50 P 1.53 1.53 1.49 1.53 -0.24 32 180 380 +180
29JUN26 18.00 P 1.91 1.91 1.91 1.82 -0.29 31 165 153 +146
29JUN26 18.50 P 2.16 2.16 2.11 2.19 -0.24 33 45 45 +45
29JUN26 19.00 P 0.00 0.00 0.00 2.55 -0.26 33 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.82 -0.34 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.36 -0.22 34 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.16 -0.42 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.01 -0.41 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.89 -0.48 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.70 -0.53 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.75 -0.50 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 33 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 34 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.05 33 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.06 33 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 -0.07 33 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 0.50 -0.08 33 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.63 -0.11 33 0 175 0
29SEP26 15.00 P 0.75 0.75 0.75 0.79 -0.12 33 1 207 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.97 -0.14 33 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.17 -0.17 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.39 -0.18 32 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 1.63 -0.27 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.90 -0.23 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.18 -0.27 32 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.49 -0.29 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.90 -0.27 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.16 -0.39 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.51 -0.48 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.27 -0.42 30 0 0 0
29SEP26 22.00 P 5.23 5.23 5.23 5.09 -0.39 30 1 1 +1
29SEP26 23.00 P 0.00 0.00 0.00 6.00 -0.42 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.04 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.04 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.06 33 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.43 -0.07 33 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 -0.09 32 0 20 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 -0.11 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.83 -0.11 32 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 0.99 -0.15 32 0 174 0
30DEC26 15.50 P 0.00 0.00 0.00 1.19 -0.15 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.39 -0.18 32 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 1.63 -0.18 32 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 1.87 -0.22 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.14 -0.23 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.42 -0.25 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.73 -0.33 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.05 -0.29 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.40 -0.33 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.76 -0.38 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.51 -0.41 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.39 -0.38 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.23 -0.42 33 0 0 0
TOTAL PUT 1,738 16,675 +687
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$ 91.40
06FEB26 70.00 C 0.00 0.00 0.00 21.40 -2.41 0 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 18.90 -2.41 0 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 16.40 -2.41 0 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 13.90 -2.41 0 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 11.40 -2.41 0 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 8.90 -2.41 0 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 6.40 -2.41 0 0 0 0
06FEB26 87.50 C 4.66 4.66 3.89 3.90 -2.41 0 195 0 -62
06FEB26 90.00 C 3.82 3.82 1.42 1.40 -2.42 0 160 0 -75
06FEB26 92.50 C 1.00 2.23 0.01 0.00 -1.53 0 2,205 1,127 +444
06FEB26 95.00 C 0.21 0.41 0.01 0.00 -0.32 0 1,362 2,784 +259
06FEB26 97.50 C 0.01 0.03 0.01 0.00 -0.03 0 59 476 -57
06FEB26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 1,396 -3
06FEB26 102.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 916 -2
06FEB26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 968 0
06FEB26 107.50 C 0.01 0.01 0.01 0.00 -0.01 0 30 457 0
06FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 826 0
06FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 505 0
06FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 534 0
06FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
13FEB26 70.00 C 0.00 0.00 0.00 21.78 -2.06 123 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 19.30 -2.04 111 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 16.85 -1.97 101 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 13.94 -2.41 0 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 11.45 -2.40 37 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 8.97 -2.39 34 0 0 0
13FEB26 85.00 C 7.59 7.59 7.59 6.56 -2.34 34 2 2 +2
13FEB26 87.50 C 5.17 5.17 4.90 4.50 -2.03 38 31 59 +27
13FEB26 90.00 C 3.15 3.15 2.58 2.48 -1.81 33 166 370 +79
13FEB26 92.50 C 2.30 2.30 1.28 1.33 -1.38 35 744 1,071 +202
13FEB26 95.00 C 1.13 1.75 0.56 0.56 -0.85 35 2,740 1,738 +234
13FEB26 97.50 C 0.51 0.86 0.24 0.20 -0.47 35 767 780 -61
13FEB26 100.00 C 0.39 0.39 0.12 0.06 -0.20 35 287 958 +117
13FEB26 102.50 C 0.18 0.18 0.08 0.02 -0.07 36 50 175 +50
13FEB26 105.00 C 0.05 0.06 0.05 0.01 -0.02 39 180 436 +180
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
13FEB26 110.00 C 0.04 0.04 0.04 0.01 0.00 51 30 899 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
26FEB26 70.00 C 21.70 21.70 21.54 21.78 -2.06 69 179 1,513 +150
26FEB26 72.50 C 0.00 0.00 0.00 19.30 -2.12 62 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.85 -1.97 57 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 14.04 -2.40 30 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.60 -2.37 30 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 9.25 -2.31 31 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.15 -2.09 33 0 36 0
26FEB26 87.50 C 5.20 5.20 5.20 5.19 -2.11 32 4 255 +4
26FEB26 90.00 C 4.77 4.87 3.53 3.53 -1.56 31 185 909 +8
26FEB26 92.50 C 3.88 3.88 2.30 2.29 -1.22 31 315 949 +109
26FEB26 95.00 C 2.00 2.35 1.37 1.37 -0.95 31 386 4,012 +13
26FEB26 97.50 C 1.28 1.70 0.86 0.76 -0.73 31 2,183 4,964 +1,354
26FEB26 100.00 C 0.80 1.02 0.52 0.40 -0.49 31 3,686 11,169 -207
26FEB26 102.50 C 0.60 0.67 0.35 0.19 -0.30 31 748 5,714 +287
26FEB26 105.00 C 0.38 0.45 0.25 0.09 -0.16 31 1,996 7,574 -104
26FEB26 107.50 C 0.30 0.30 0.22 0.04 -0.08 31 32 9,422 +5
26FEB26 110.00 C 0.21 0.21 0.15 0.02 -0.04 32 285 13,207 +1
26FEB26 112.50 C 0.14 0.15 0.13 0.01 -0.02 33 117 2,768 +12
26FEB26 115.00 C 0.15 0.15 0.12 0.01 0.00 36 31 6,697 -31
26FEB26 117.50 C 0.11 0.11 0.11 0.01 0.00 39 1 2,451 -1
26FEB26 120.00 C 0.08 0.08 0.06 0.01 0.00 42 173 7,768 -63
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 446 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 876 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,056 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,547 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 542 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,111 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 822 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,068 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,297 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 72 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 402 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 80 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 84 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 86 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 90 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 91 0 370 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 42.10 -1.99 97 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.61 -2.01 90 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.13 -1.99 84 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.62 -1.89 77 0 2 0
30MAR26 60.00 C 0.00 0.00 0.00 32.17 -1.94 72 0 3 0
30MAR26 62.50 C 0.00 0.00 0.00 29.69 -2.03 67 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.29 -1.93 63 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.75 -2.04 56 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 22.32 -2.05 52 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 19.88 -2.08 48 0 277 0
30MAR26 75.00 C 0.00 0.00 0.00 17.12 -2.43 37 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 14.90 -2.19 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.98 -1.92 39 0 110 0
30MAR26 82.50 C 0.00 0.00 0.00 10.77 -2.10 36 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 8.94 -1.96 36 0 1,549 0
30MAR26 87.50 C 8.18 8.18 7.42 7.49 -1.40 37 400 378 +362
30MAR26 90.00 C 6.38 6.38 6.13 6.04 -1.29 37 85 1,792 +85
30MAR26 92.50 C 6.09 6.09 4.88 4.93 -1.21 38 284 1,359 +76
30MAR26 95.00 C 4.85 4.85 3.90 3.93 -1.03 38 299 1,978 -115
30MAR26 97.50 C 3.80 3.80 3.26 3.07 -0.94 38 29 15,445 +10
30MAR26 100.00 C 3.00 3.00 2.52 2.35 -0.81 38 750 8,386 +554
30MAR26 102.50 C 2.45 2.45 1.96 1.78 -0.66 38 461 8,989 +152
30MAR26 105.00 C 1.92 1.92 1.60 1.33 -0.53 38 4,287 19,375 +795
30MAR26 107.50 C 1.63 1.63 1.27 0.98 -0.42 38 262 2,379 +110
30MAR26 110.00 C 1.32 1.40 1.04 0.71 -0.33 38 467 17,585 -87
30MAR26 112.50 C 0.92 0.92 0.91 0.51 -0.25 38 10 2,928 0
30MAR26 115.00 C 0.89 0.89 0.77 0.36 -0.19 37 135 8,351 +29
30MAR26 117.50 C 0.72 0.72 0.72 0.26 -0.14 38 30 5,392 -30
30MAR26 120.00 C 0.50 0.62 0.45 0.18 -0.10 38 57 11,977 +4
30MAR26 122.50 C 0.00 0.00 0.00 0.12 -0.08 37 0 2,669 0
30MAR26 125.00 C 0.46 0.46 0.42 0.09 -0.05 38 5 14,251 -1
30MAR26 127.50 C 0.00 0.00 0.00 0.06 -0.04 38 0 2,671 0
30MAR26 130.00 C 0.38 0.38 0.34 0.04 -0.03 38 25 8,693 +3
30MAR26 132.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 2,523 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 15,727 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,551 0
30MAR26 140.00 C 0.18 0.24 0.18 0.01 0.00 39 151 11,016 +150
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 602 0
30MAR26 145.00 C 0.19 0.20 0.19 0.01 0.00 41 70 5,341 -7
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,725 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9,421 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,979 0
30MAR26 155.00 C 0.10 0.10 0.10 0.01 0.00 47 1 1,196 -1
30MAR26 157.50 C 0.11 0.11 0.11 0.01 0.00 48 6 1,880 -6
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6,434 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 416 0
30MAR26 175.00 C 0.06 0.06 0.06 0.01 0.00 56 100 12,199 -100
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 351 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 69 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 70 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 74 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 79 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 82 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 83 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 86 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 88 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 89 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 90 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 92 0 69 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 93 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 94 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 96 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 97 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 99 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 101 0 446 0
29APR26 50.00 C 0.00 0.00 0.00 42.13 -2.16 74 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 39.64 -2.18 69 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 37.18 -2.16 65 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 34.74 -2.15 61 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 32.26 -2.09 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.84 -2.07 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 27.43 -2.07 50 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 25.07 -2.03 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.69 -1.96 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.38 -2.00 43 0 0 0
29APR26 75.00 C 18.80 18.80 18.80 18.17 -1.93 41 1 1 +1
29APR26 77.50 C 0.00 0.00 0.00 15.64 -2.28 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.68 -2.03 36 0 64 0
29APR26 82.50 C 0.00 0.00 0.00 11.86 -1.92 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.19 -1.77 36 0 471 0
29APR26 87.50 C 0.00 0.00 0.00 8.55 -1.78 36 0 255 0
29APR26 90.00 C 0.00 0.00 0.00 7.26 -1.64 36 0 700 0
29APR26 92.50 C 6.48 6.51 6.43 6.13 -1.31 36 91 852 +35
29APR26 95.00 C 6.24 6.27 5.41 5.18 -1.10 37 185 865 -22
29APR26 97.50 C 5.25 5.26 4.46 4.28 -0.90 37 6 1,856 -2
29APR26 100.00 C 4.37 4.37 3.61 3.48 -0.97 37 576 2,936 0
29APR26 102.50 C 3.60 3.65 3.11 2.81 -0.85 37 91 8,057 -76
29APR26 105.00 C 2.96 2.96 2.58 2.25 -0.73 37 121 1,083 +69
29APR26 107.50 C 2.30 2.30 2.25 1.79 -0.61 37 2 1,515 0
29APR26 110.00 C 1.89 1.89 1.81 1.42 -0.51 37 11 689 -9
29APR26 112.50 C 1.82 1.82 1.82 1.11 -0.43 37 13 705 -13
29APR26 115.00 C 1.37 1.37 1.37 0.86 -0.36 36 16 1,516 0
29APR26 117.50 C 1.24 1.24 1.21 0.67 -0.29 37 40 317 +10
29APR26 120.00 C 0.00 0.00 0.00 0.52 -0.23 37 0 855 0
29APR26 122.50 C 0.00 0.00 0.00 0.39 -0.19 36 0 163 0
29APR26 125.00 C 0.78 0.78 0.78 0.30 -0.15 36 1 300 -1
29APR26 127.50 C 0.00 0.00 0.00 0.23 -0.12 37 0 163 0
29APR26 130.00 C 0.82 0.82 0.82 0.17 -0.10 36 1 340 +1
29APR26 132.50 C 0.00 0.00 0.00 0.13 -0.07 36 0 228 0
29APR26 135.00 C 0.64 0.64 0.64 0.10 -0.05 37 100 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.07 -0.05 36 0 1,616 0
29APR26 140.00 C 0.45 0.45 0.45 0.06 -0.03 37 3 2,833 0
29APR26 142.50 C 0.45 0.45 0.45 0.04 -0.03 36 5 8,643 0
29APR26 145.00 C 0.41 0.41 0.41 0.03 -0.02 37 30 3,510 +30
29APR26 147.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 7 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 1,069 0
28MAY26 50.00 C 0.00 0.00 0.00 42.31 -2.17 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 39.88 -2.15 63 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 37.43 -2.17 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 34.97 -2.00 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 32.56 -2.01 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 30.20 -1.96 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 27.82 -1.98 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 25.51 -1.93 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.20 -1.98 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.98 -2.09 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.93 -1.97 41 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.94 -1.86 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 15.03 -1.57 40 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.86 -1.92 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.27 -1.81 37 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 9.84 -1.67 37 0 47 0
28MAY26 90.00 C 0.00 0.00 0.00 8.57 -1.32 37 0 0 0
28MAY26 92.50 C 8.58 8.58 7.60 7.36 -1.36 37 119 126 -10
28MAY26 95.00 C 7.34 7.34 6.35 6.43 -1.20 38 339 337 +217
28MAY26 97.50 C 6.54 6.54 6.31 5.46 -1.08 37 90 90 +90
28MAY26 100.00 C 5.52 5.52 5.52 4.62 -1.09 37 32 229 -21
28MAY26 102.50 C 4.67 4.67 4.32 3.88 -1.02 37 77 82 -17
28MAY26 105.00 C 4.20 4.20 4.20 3.25 -0.90 37 12 349 0
28MAY26 107.50 C 3.67 3.67 3.32 2.71 -0.80 37 43 681 +43
28MAY26 110.00 C 3.15 3.15 2.74 2.24 -0.71 37 72 194 +20
28MAY26 112.50 C 2.76 2.76 2.41 1.85 -0.62 37 44 67 -33
28MAY26 115.00 C 2.46 2.46 2.12 1.52 -0.53 37 26 61 0
28MAY26 117.50 C 1.87 1.87 1.87 1.25 -0.46 37 6 145 +5
28MAY26 120.00 C 1.92 1.92 1.64 1.02 -0.39 37 21 71 +21
28MAY26 122.50 C 1.48 1.48 1.48 0.83 -0.33 37 72 1,102 +72
28MAY26 125.00 C 1.31 1.32 1.31 0.67 -0.29 37 102 135 +53
28MAY26 127.50 C 1.31 1.31 1.31 0.54 -0.24 37 30 60 +30
28MAY26 130.00 C 0.00 0.00 0.00 0.43 -0.21 37 0 131 0
28MAY26 132.50 C 0.00 0.00 0.00 0.35 -0.17 37 0 40 0
28MAY26 135.00 C 1.00 1.00 1.00 0.28 -0.14 37 30 30 +30
28MAY26 137.50 C 0.90 0.90 0.90 0.22 -0.12 37 30 60 +30
28MAY26 140.00 C 0.00 0.00 0.00 0.18 -0.10 37 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.14 -0.08 37 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.11 -0.07 37 0 30 0
28MAY26 147.50 C 0.00 0.00 0.00 0.09 -0.06 37 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.07 -0.05 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 42.82 -1.93 66 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 40.38 -1.97 62 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 38.02 -1.93 60 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 35.62 -2.00 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 33.22 -2.01 53 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 30.86 -2.01 51 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 28.51 -1.97 48 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 26.22 -1.88 46 0 12 0
29JUN26 70.00 C 24.50 24.50 24.50 24.00 -1.96 44 1 56 +1
29JUN26 72.50 C 0.00 0.00 0.00 21.71 -2.08 41 0 71 0
29JUN26 75.00 C 0.00 0.00 0.00 19.85 -1.82 42 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 17.93 -1.74 41 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 16.12 -1.16 40 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 14.43 -1.24 40 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 12.49 -1.75 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 11.12 -1.50 38 0 4 0
29JUN26 90.00 C 10.34 10.34 10.34 9.91 -1.25 38 1 139 +1
29JUN26 92.50 C 0.00 0.00 0.00 8.70 -1.33 38 0 78 0
29JUN26 95.00 C 8.80 8.80 7.70 7.69 -1.25 38 603 1,697 +454
29JUN26 97.50 C 6.93 6.93 6.93 6.81 -1.11 38 37 2,738 0
29JUN26 100.00 C 6.42 6.42 6.15 5.93 -1.12 38 4 9,134 0
29JUN26 102.50 C 6.01 6.01 6.01 5.14 -1.07 38 2 3,160 0
29JUN26 105.00 C 5.00 5.17 4.99 4.45 -0.97 38 508 14,638 +263
29JUN26 107.50 C 0.00 0.00 0.00 3.84 -0.87 38 0 2,468 0
29JUN26 110.00 C 4.32 4.32 3.90 3.30 -0.79 38 262 7,593 +77
29JUN26 112.50 C 3.53 3.53 3.52 2.83 -0.71 38 15 1,096 0
29JUN26 115.00 C 3.62 3.62 3.04 2.42 -0.63 38 8 8,417 -5
29JUN26 117.50 C 2.80 2.80 2.78 2.06 -0.57 38 18 3,302 -18
29JUN26 120.00 C 2.73 2.73 2.49 1.76 -0.50 38 17 6,780 +7
29JUN26 122.50 C 2.33 2.33 2.21 1.49 -0.44 38 453 2,701 +296
29JUN26 125.00 C 2.13 2.13 2.13 1.26 -0.39 38 16 7,348 0
29JUN26 127.50 C 0.00 0.00 0.00 1.07 -0.34 38 0 1,367 0
29JUN26 130.00 C 2.00 2.00 1.70 0.90 -0.30 38 13 9,257 +5
29JUN26 132.50 C 0.00 0.00 0.00 0.76 -0.26 38 0 1,355 0
29JUN26 135.00 C 0.00 0.00 0.00 0.64 -0.23 38 0 2,352 0
29JUN26 137.50 C 0.00 0.00 0.00 0.54 -0.19 38 0 534 0
29JUN26 140.00 C 0.00 0.00 0.00 0.45 -0.17 38 0 2,201 0
29JUN26 142.50 C 0.00 0.00 0.00 0.38 -0.15 38 0 893 0
29JUN26 145.00 C 1.16 1.16 1.00 0.32 -0.12 38 2 2,644 -1
29JUN26 147.50 C 0.00 0.00 0.00 0.26 -0.11 38 0 741 0
29JUN26 150.00 C 1.00 1.00 0.90 0.22 -0.09 38 7 3,063 +5
29JUN26 152.50 C 0.00 0.00 0.00 0.18 -0.08 38 0 385 0
29JUN26 155.00 C 0.83 0.83 0.83 0.15 -0.07 38 106 407 +106
29JUN26 157.50 C 0.00 0.00 0.00 0.13 -0.06 38 0 536 0
29JUN26 160.00 C 0.69 0.69 0.69 0.11 -0.05 38 10 795 -6
29JUN26 162.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 377 0
29JUN26 182.50 C 0.42 0.42 0.42 0.01 -0.02 35 6 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 54 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 37 0 335 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 306 0
29JUN26 200.00 C 0.32 0.32 0.31 0.01 0.00 40 53 2,266 +7
29SEP26 50.00 C 0.00 0.00 0.00 43.69 -1.91 59 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 41.35 -1.83 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.96 -1.94 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.62 -2.02 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.34 -2.13 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.11 -2.00 46 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 29.96 -2.00 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.88 -1.99 44 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 25.89 -1.96 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.98 -1.90 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.16 -1.51 42 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 20.44 -1.46 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 18.80 -1.18 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 17.27 -1.11 41 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 15.82 -1.50 41 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 14.47 -1.07 40 0 0 0
29SEP26 90.00 C 14.22 14.22 14.22 13.22 -1.00 40 2 41 0
29SEP26 92.50 C 0.00 0.00 0.00 11.85 -1.45 39 0 95 0
29SEP26 95.00 C 10.93 11.20 10.85 10.91 -1.32 40 470 2,133 +455
29SEP26 97.50 C 0.00 0.00 0.00 9.82 -1.39 39 0 2,091 0
29SEP26 100.00 C 10.19 10.19 9.60 9.01 -1.28 40 40 5,032 -20
29SEP26 102.50 C 0.00 0.00 0.00 8.19 -1.26 40 0 2,596 0
29SEP26 105.00 C 7.73 7.73 7.73 7.41 -1.20 40 1 1,991 +1
29SEP26 107.50 C 0.00 0.00 0.00 6.70 -1.12 39 0 1,383 0
29SEP26 110.00 C 0.00 0.00 0.00 6.05 -1.05 39 0 2,242 0
29SEP26 112.50 C 0.00 0.00 0.00 5.45 -0.99 39 0 664 0
29SEP26 115.00 C 0.00 0.00 0.00 4.91 -0.92 39 0 1,730 0
29SEP26 117.50 C 5.28 5.28 5.28 4.42 -0.86 39 10 810 0
29SEP26 120.00 C 4.81 4.81 4.70 3.98 -0.79 39 18 2,058 -6
29SEP26 122.50 C 0.00 0.00 0.00 3.57 -0.74 39 0 931 0
29SEP26 125.00 C 0.00 0.00 0.00 3.21 -0.68 39 0 1,223 0
29SEP26 127.50 C 0.00 0.00 0.00 2.88 -0.63 39 0 226 0
29SEP26 130.00 C 3.61 3.64 3.36 2.58 -0.59 39 35 2,622 -4
29SEP26 132.50 C 0.00 0.00 0.00 2.31 -0.54 39 0 101 0
29SEP26 135.00 C 0.00 0.00 0.00 2.07 -0.50 39 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 1.86 -0.45 39 0 76 0
29SEP26 140.00 C 0.00 0.00 0.00 1.66 -0.42 39 0 608 0
29SEP26 142.50 C 0.00 0.00 0.00 1.48 -0.39 39 0 174 0
29SEP26 145.00 C 0.00 0.00 0.00 1.33 -0.35 39 0 201 0
29SEP26 147.50 C 0.00 0.00 0.00 1.19 -0.32 39 0 196 0
29SEP26 150.00 C 0.00 0.00 0.00 1.06 -0.30 39 0 110 0
29SEP26 152.50 C 0.00 0.00 0.00 0.95 -0.27 39 0 101 0
29SEP26 155.00 C 0.00 0.00 0.00 0.85 -0.24 39 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 0.75 -0.23 39 0 1,140 0
29SEP26 160.00 C 0.00 0.00 0.00 0.67 -0.21 39 0 262 0
30DEC26 70.00 C 0.00 0.00 0.00 27.76 -1.98 43 0 0 0
30DEC26 72.50 C 27.50 27.50 27.50 26.00 -1.91 43 1 12 +1
30DEC26 75.00 C 0.00 0.00 0.00 24.32 -1.49 43 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 22.72 -1.41 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.01 -1.33 41 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 19.77 -1.04 42 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 18.41 -1.01 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.12 -0.96 41 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 15.91 -1.00 41 0 37 0
30DEC26 92.50 C 0.00 0.00 0.00 14.53 -1.51 40 0 211 0
30DEC26 95.00 C 0.00 0.00 0.00 13.58 -1.42 41 0 1,209 0
30DEC26 97.50 C 0.00 0.00 0.00 12.45 -1.56 40 0 1,013 0
30DEC26 100.00 C 12.43 12.43 11.80 11.78 -1.29 41 6 3,766 +2
30DEC26 102.50 C 0.00 0.00 0.00 10.79 -1.37 40 0 478 0
30DEC26 105.00 C 0.00 0.00 0.00 10.10 -1.28 41 0 899 0
30DEC26 107.50 C 0.00 0.00 0.00 9.34 -1.27 41 0 173 0
30DEC26 110.00 C 8.84 8.84 8.84 8.63 -1.23 41 1 408 0
30DEC26 112.50 C 0.00 0.00 0.00 7.98 -1.17 41 0 77 0
30DEC26 115.00 C 8.16 8.16 7.97 7.37 -1.11 40 2 157 0
30DEC26 117.50 C 0.00 0.00 0.00 6.80 -1.06 40 0 196 0
30DEC26 120.00 C 7.44 7.44 7.44 6.28 -1.00 40 1 390 -1
30DEC26 122.50 C 0.00 0.00 0.00 5.79 -0.95 40 0 399 0
30DEC26 125.00 C 6.28 6.28 6.28 5.34 -0.90 40 1 549 0
30DEC26 127.50 C 0.00 0.00 0.00 4.93 -0.85 40 0 280 0
30DEC26 130.00 C 5.49 5.49 5.49 4.54 -0.81 40 1 558 0
30DEC26 132.50 C 0.00 0.00 0.00 4.18 -0.77 40 0 364 0
30DEC26 135.00 C 0.00 0.00 0.00 3.86 -0.72 40 0 110 0
30DEC26 137.50 C 0.00 0.00 0.00 3.55 -0.68 40 0 154 0
30DEC26 140.00 C 4.48 4.48 4.48 3.27 -0.64 40 1 102 0
30DEC26 142.50 C 0.00 0.00 0.00 3.01 -0.61 40 0 127 0
30DEC26 145.00 C 0.00 0.00 0.00 2.78 -0.57 40 0 113 0
30DEC26 147.50 C 0.00 0.00 0.00 2.56 -0.53 40 0 50 0
30DEC26 150.00 C 3.60 3.60 3.60 2.35 -0.51 40 33 470 +33
30DEC26 152.50 C 0.00 0.00 0.00 2.17 -0.47 40 0 574 0
30DEC26 155.00 C 0.00 0.00 0.00 2.00 -0.44 40 0 387 0
30DEC26 157.50 C 0.00 0.00 0.00 1.84 -0.42 40 0 294 0
30DEC26 160.00 C 3.00 3.00 2.75 1.69 -0.40 40 4 357 0
TOTAL CALL 32,456 543,830 +7,060
06FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
06FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
06FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
06FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
06FEB26 87.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 333 -10
06FEB26 90.00 P 0.03 0.05 0.01 0.00 -0.02 0 483 1,711 +12
06FEB26 92.50 P 0.53 1.27 0.10 1.10 +0.82 0 1,911 0 -1,905
06FEB26 95.00 P 1.80 3.75 1.11 3.60 +2.05 0 286 0 -793
06FEB26 97.50 P 4.50 6.30 3.39 6.10 +2.27 0 207 0 -1,498
06FEB26 100.00 P 6.35 8.90 6.35 8.60 +2.25 0 162 0 -564
06FEB26 102.50 P 8.92 11.17 8.92 11.10 +2.23 0 148 0 -247
06FEB26 105.00 P 0.00 0.00 0.00 13.60 +2.35 0 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 16.10 +2.35 0 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 18.60 +2.29 0 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 21.10 +2.29 0 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 23.60 +2.29 0 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 26.10 +2.29 0 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 28.60 +2.29 0 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
13FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
13FEB26 80.00 P 0.06 0.07 0.06 0.01 0.00 39 185 235 +175
13FEB26 82.50 P 0.08 0.11 0.08 0.03 +0.02 35 117 157 +117
13FEB26 85.00 P 0.14 0.20 0.12 0.12 +0.07 34 74 182 +12
13FEB26 87.50 P 0.28 0.55 0.28 0.43 +0.25 35 352 357 +90
13FEB26 90.00 P 0.55 1.22 0.51 1.10 +0.54 34 570 1,731 +220
13FEB26 92.50 P 1.44 2.44 1.30 2.30 +0.99 33 386 1,423 +47
13FEB26 95.00 P 3.00 4.18 2.94 3.98 +1.43 31 217 1,655 +89
13FEB26 97.50 P 4.35 6.06 4.35 6.26 +1.84 34 189 202 +34
13FEB26 100.00 P 6.20 8.89 6.20 8.63 +2.14 34 49 105 +12
13FEB26 102.50 P 0.00 0.00 0.00 11.10 +2.23 0 12 15 +12
13FEB26 105.00 P 0.00 0.00 0.00 13.60 +2.35 0 0 5 0
13FEB26 107.50 P 0.00 0.00 0.00 16.10 +2.35 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 18.60 +2.29 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 21.10 +2.29 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 23.60 +2.29 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 26.10 +2.29 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 28.60 +2.29 0 0 0 0
26FEB26 70.00 P 0.05 0.05 0.04 0.01 0.00 43 32 757 +30
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 378 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 756 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 612 0
26FEB26 80.00 P 0.20 0.25 0.20 0.08 +0.03 31 278 2,432 +55
26FEB26 82.50 P 0.31 0.42 0.31 0.22 +0.09 31 202 1,331 +132
26FEB26 85.00 P 0.54 0.73 0.53 0.53 +0.22 31 1,051 4,135 +199
26FEB26 87.50 P 0.68 1.22 0.68 1.10 +0.42 31 489 10,615 +104
26FEB26 90.00 P 1.35 2.10 1.15 1.93 +0.65 31 656 21,358 -222
26FEB26 92.50 P 2.20 3.36 2.20 3.13 +0.94 30 644 7,040 -93
26FEB26 95.00 P 3.80 5.08 3.20 4.80 +1.30 31 297 9,944 +189
26FEB26 97.50 P 5.57 7.05 5.56 6.72 +1.52 31 915 8,905 +82
26FEB26 100.00 P 8.50 9.20 8.10 9.06 +1.94 35 571 11,808 -245
26FEB26 102.50 P 10.76 11.10 10.76 11.10 +1.77 0 33 4,196 0
26FEB26 105.00 P 13.07 13.07 13.07 13.62 +2.28 31 1 2,795 0
26FEB26 107.50 P 0.00 0.00 0.00 16.10 +2.35 0 0 575 0
26FEB26 110.00 P 0.00 0.00 0.00 18.60 +2.29 0 0 505 0
26FEB26 112.50 P 0.00 0.00 0.00 21.10 +2.29 0 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 23.60 +2.29 0 0 822 0
26FEB26 117.50 P 0.00 0.00 0.00 26.10 +2.29 0 0 54 0
26FEB26 120.00 P 28.18 28.18 28.18 28.60 +2.28 0 2 126 0
26FEB26 122.50 P 0.00 0.00 0.00 31.10 +2.28 0 0 4 0
26FEB26 125.00 P 0.00 0.00 0.00 33.60 +2.28 0 0 1 0
26FEB26 127.50 P 0.00 0.00 0.00 36.10 +2.19 0 0 86 0
26FEB26 130.00 P 0.00 0.00 0.00 38.60 +2.34 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 41.10 +2.28 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 43.60 +2.33 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 46.10 +2.36 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 48.60 +2.22 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 51.10 +2.29 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 53.60 +2.31 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 56.10 +2.31 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 58.60 +2.32 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 61.10 +2.31 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 63.60 +2.34 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 66.10 +2.31 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 68.60 +2.32 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 71.10 +2.29 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 73.60 +2.33 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 76.10 +2.35 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 78.60 +2.33 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 81.10 +2.32 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 83.60 +2.29 0 0 0 0
26FEB26 177.50 P 85.37 85.37 85.35 86.10 +2.33 0 100 0 0
26FEB26 180.00 P 87.52 87.87 87.43 88.60 +2.32 0 189 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 145 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 55.00 P 0.09 0.09 0.09 0.01 0.00 48 10 22 -10
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30MAR26 60.00 P 0.14 0.14 0.14 0.01 0.00 40 5 1,055 0
30MAR26 62.50 P 0.13 0.13 0.13 0.02 +0.01 40 52 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 706 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 +0.03 38 0 554 0
30MAR26 70.00 P 0.34 0.34 0.34 0.13 +0.05 38 8 2,583 +8
30MAR26 72.50 P 0.00 0.00 0.00 0.24 +0.09 37 0 610 0
30MAR26 75.00 P 0.60 0.65 0.60 0.43 +0.15 38 147 10,827 +124
30MAR26 77.50 P 0.77 0.89 0.77 0.72 +0.23 38 221 7,102 +173
30MAR26 80.00 P 0.94 1.21 0.94 1.13 +0.33 38 1,062 8,379 +425
30MAR26 82.50 P 1.41 1.78 1.41 1.69 +0.46 38 318 5,342 +59
30MAR26 85.00 P 1.82 2.39 1.76 2.33 +0.51 37 443 27,177 -285
30MAR26 87.50 P 2.64 3.20 2.64 3.18 +0.64 37 682 4,549 -390
30MAR26 90.00 P 3.65 4.38 3.65 4.24 +0.80 37 475 24,263 +293
30MAR26 92.50 P 4.29 5.46 4.29 5.56 +1.01 37 47 4,851 +3
30MAR26 95.00 P 6.20 7.16 6.01 7.14 +1.34 38 114 21,045 +22
30MAR26 97.50 P 0.00 0.00 0.00 8.73 +1.33 37 0 9,325 0
30MAR26 100.00 P 9.21 10.30 8.61 10.30 +1.30 35 137 24,952 -63
30MAR26 102.50 P 12.17 12.50 12.17 12.50 +1.50 37 302 7,083 -193
30MAR26 105.00 P 14.17 14.78 14.17 14.80 +1.78 40 3,546 22,328 -2,910
30MAR26 107.50 P 0.00 0.00 0.00 17.02 +1.88 41 0 1,546 0
30MAR26 110.00 P 0.00 0.00 0.00 19.27 +1.92 41 0 20,404 0
30MAR26 112.50 P 0.00 0.00 0.00 21.14 +1.53 31 0 2,655 0
30MAR26 115.00 P 23.50 24.10 23.50 23.74 +2.01 38 7 4,535 -4
30MAR26 117.50 P 0.00 0.00 0.00 26.13 +2.08 36 0 2,300 0
30MAR26 120.00 P 0.00 0.00 0.00 28.61 +2.12 37 0 7,492 0
30MAR26 122.50 P 31.30 31.30 31.30 31.10 +2.05 0 3 2,916 0
30MAR26 125.00 P 0.00 0.00 0.00 33.60 +1.83 0 0 1,034 0
30MAR26 127.50 P 0.00 0.00 0.00 36.10 +2.12 0 0 2,145 0
30MAR26 130.00 P 38.80 38.80 38.80 38.60 +2.34 0 3 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 41.10 +2.28 0 0 587 0
30MAR26 135.00 P 43.15 43.15 43.15 43.60 +2.33 0 14 1,418 -14
30MAR26 137.50 P 0.00 0.00 0.00 46.10 +2.31 0 0 846 0
30MAR26 140.00 P 49.00 49.00 49.00 48.60 +2.22 0 1 793 -500
30MAR26 142.50 P 0.00 0.00 0.00 51.10 +2.29 0 0 44 0
30MAR26 145.00 P 0.00 0.00 0.00 53.60 +2.31 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 56.10 +2.31 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 58.60 +2.32 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 61.10 +2.31 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 63.60 +2.32 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 66.10 +2.31 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 68.60 +2.32 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 71.10 +2.29 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 73.60 +2.33 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 76.10 +2.34 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 78.60 +2.33 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 81.10 +2.30 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 83.60 +2.29 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 86.10 +2.33 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 88.60 +2.32 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 91.10 +2.34 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 93.60 +2.35 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 96.10 +2.33 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 98.60 +2.35 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 101.10 +2.35 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 103.60 +2.35 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 106.10 +2.35 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 108.60 +2.35 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 113.60 +2.33 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 118.60 +2.35 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 123.60 +2.37 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 128.60 +2.33 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 133.60 +2.33 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 138.60 +2.37 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 143.60 +2.34 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 148.60 +2.36 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 153.60 +2.36 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 158.60 +2.36 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 163.60 +2.36 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 168.60 +2.36 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 173.60 +2.38 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 178.60 +2.35 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 183.60 +2.35 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 188.60 +2.35 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 193.60 +2.29 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 198.60 +2.37 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 203.60 +2.37 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 208.60 +2.37 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 218.60 +2.37 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 228.60 +2.36 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 46 0
29APR26 62.50 P 0.25 0.25 0.25 0.06 +0.01 36 1 109 +1
29APR26 65.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 60 0
29APR26 67.50 P 0.46 0.46 0.45 0.21 +0.06 36 12 15 -10
29APR26 70.00 P 0.00 0.00 0.00 0.36 +0.10 36 0 284 0
29APR26 72.50 P 0.72 0.77 0.72 0.58 +0.15 37 506 520 +351
29APR26 75.00 P 1.06 1.06 1.00 0.89 +0.22 37 3 513 +1
29APR26 77.50 P 1.42 1.42 1.42 1.30 +0.29 37 2 583 0
29APR26 80.00 P 1.63 1.86 1.63 1.84 +0.39 37 526 7,302 +74
29APR26 82.50 P 2.04 2.56 2.04 2.45 +0.42 36 716 972 +465
29APR26 85.00 P 2.90 3.30 2.90 3.20 +0.52 36 90 1,235 +7
29APR26 87.50 P 0.00 0.00 0.00 4.20 +0.71 36 0 3,212 0
29APR26 90.00 P 4.76 5.38 4.76 5.32 +0.85 36 217 3,734 +192
29APR26 92.50 P 6.05 6.16 6.05 6.66 +1.04 36 48 3,630 -30
29APR26 95.00 P 7.09 8.20 7.09 8.14 +1.20 36 62 6,946 -16
29APR26 97.50 P 8.61 9.03 8.61 9.81 +1.45 37 151 4,157 -108
29APR26 100.00 P 10.01 11.65 9.71 11.55 +1.40 37 58 747 -42
29APR26 102.50 P 0.00 0.00 0.00 13.31 +1.45 36 0 292 0
29APR26 105.00 P 0.00 0.00 0.00 15.26 +1.72 36 0 143 0
29APR26 107.50 P 0.00 0.00 0.00 17.59 +2.10 38 0 25 0
29APR26 110.00 P 0.00 0.00 0.00 19.72 +1.64 38 0 144 0
29APR26 112.50 P 21.50 21.50 21.50 21.94 +1.81 39 1 240 0
29APR26 115.00 P 0.00 0.00 0.00 24.21 +1.86 39 0 272 0
29APR26 117.50 P 26.28 26.33 26.28 26.33 +1.71 36 28 216 0
29APR26 120.00 P 0.00 0.00 0.00 28.85 +1.92 39 0 21 0
29APR26 122.50 P 0.00 0.00 0.00 31.22 +1.95 38 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 33.60 +1.83 0 0 32 0
29APR26 127.50 P 0.00 0.00 0.00 36.10 +2.01 0 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 38.60 +2.11 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 41.10 +2.21 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 43.60 +2.23 0 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 46.10 +2.22 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 48.60 +2.22 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 51.10 +2.23 0 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 53.60 +2.31 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 56.10 +2.31 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 58.60 +2.32 0 0 0 0
28MAY26 50.00 P 0.13 0.13 0.13 0.01 0.00 39 4 4 +4
28MAY26 52.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 55.00 P 0.21 0.21 0.21 0.03 +0.01 37 4 24 +4
28MAY26 57.50 P 0.26 0.26 0.26 0.06 +0.01 37 4 6 +4
28MAY26 60.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 14 0
28MAY26 62.50 P 0.00 0.00 0.00 0.17 +0.03 37 0 6 0
28MAY26 65.00 P 0.00 0.00 0.00 0.29 +0.06 37 0 5 0
28MAY26 67.50 P 0.00 0.00 0.00 0.46 +0.10 37 0 2 0
28MAY26 70.00 P 0.00 0.00 0.00 0.69 +0.13 37 0 5 0
28MAY26 72.50 P 1.15 1.15 1.15 1.01 +0.18 37 2 12 +2
28MAY26 75.00 P 1.52 1.56 1.52 1.42 +0.23 37 3 311 +3
28MAY26 77.50 P 1.92 1.92 1.92 1.94 +0.30 37 2 148 +2
28MAY26 80.00 P 2.36 2.56 2.36 2.56 +0.38 37 38 517 +38
28MAY26 82.50 P 2.98 2.98 2.96 3.31 +0.52 37 38 427 +38
28MAY26 85.00 P 3.78 4.22 3.77 4.16 +0.62 36 103 600 +20
28MAY26 87.50 P 0.00 0.00 0.00 5.15 +0.74 36 0 1,142 0
28MAY26 90.00 P 5.81 6.17 5.72 6.29 +0.85 36 155 942 +86
28MAY26 92.50 P 6.77 7.78 6.77 7.62 +0.98 36 374 982 +285
28MAY26 95.00 P 8.61 8.61 8.61 9.08 +1.09 36 1 588 +1
28MAY26 97.50 P 9.65 9.85 9.65 10.75 +1.22 37 62 84 +19
28MAY26 100.00 P 10.75 11.31 10.75 12.60 +1.48 38 60 70 +58
28MAY26 102.50 P 0.00 0.00 0.00 14.40 +1.49 38 0 110 0
28MAY26 105.00 P 0.00 0.00 0.00 16.00 +1.28 36 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 18.01 +1.64 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.10 +1.49 37 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.25 +1.36 37 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.62 +1.78 38 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.83 +1.73 38 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.14 +1.80 38 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 31.65 +2.04 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 33.99 +2.08 40 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 36.33 +2.08 40 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 38.63 +1.97 37 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 41.10 +2.08 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 43.60 +2.22 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 46.10 +2.15 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 48.60 +2.17 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 51.10 +2.18 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 53.60 +2.19 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 56.10 +2.17 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 58.60 +2.32 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 +0.03 38 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.25 +0.05 38 0 1,056 0
29JUN26 62.50 P 0.00 0.00 0.00 0.38 +0.06 38 0 261 0
29JUN26 65.00 P 0.90 0.90 0.90 0.58 +0.10 38 25 155 -25
29JUN26 67.50 P 0.00 0.00 0.00 0.84 +0.15 38 0 771 0
29JUN26 70.00 P 1.37 1.40 1.37 1.18 +0.21 38 31 1,662 -29
29JUN26 72.50 P 1.84 1.84 1.84 1.59 +0.24 38 30 976 +30
29JUN26 75.00 P 2.10 2.20 2.10 2.12 +0.31 38 3 9,603 +1
29JUN26 77.50 P 2.75 2.87 2.68 2.76 +0.42 38 239 1,101 0
29JUN26 80.00 P 3.22 3.50 3.22 3.50 +0.53 38 37 10,154 -22
29JUN26 82.50 P 3.95 4.25 3.95 4.27 +0.57 38 84 2,504 +34
29JUN26 85.00 P 0.00 0.00 0.00 5.18 +0.68 37 0 4,510 0
29JUN26 87.50 P 0.00 0.00 0.00 6.25 +0.77 37 0 2,375 0
29JUN26 90.00 P 6.30 7.55 6.30 7.39 +0.85 37 1,664 8,348 +1,191
29JUN26 92.50 P 8.00 8.89 8.00 8.73 +0.97 37 167 4,297 +16
29JUN26 95.00 P 10.07 10.14 10.05 10.25 +1.13 38 61 15,946 -60
29JUN26 97.50 P 11.67 11.67 11.67 11.79 +1.36 38 2 7,464 0
29JUN26 100.00 P 13.30 13.30 13.30 13.66 +1.42 39 2 15,404 +2
29JUN26 102.50 P 0.00 0.00 0.00 15.46 +1.53 39 0 5,243 0
29JUN26 105.00 P 0.00 0.00 0.00 17.27 +1.53 39 0 18,573 0
29JUN26 107.50 P 0.00 0.00 0.00 18.89 +1.21 37 0 3,630 0
29JUN26 110.00 P 20.82 20.82 20.80 20.95 +1.16 38 76 10,843 +70
29JUN26 112.50 P 0.00 0.00 0.00 22.97 +1.40 38 0 1,187 0
29JUN26 115.00 P 0.00 0.00 0.00 25.29 +1.37 39 0 10,073 0
29JUN26 117.50 P 0.00 0.00 0.00 27.48 +1.39 39 0 660 0
29JUN26 120.00 P 0.00 0.00 0.00 30.27 +1.96 43 0 5,875 0
29JUN26 122.50 P 0.00 0.00 0.00 31.91 +1.31 39 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 34.18 +1.27 39 0 5,547 0
29JUN26 127.50 P 0.00 0.00 0.00 36.43 +1.66 38 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 38.80 +1.72 37 0 447 0
29JUN26 132.50 P 0.00 0.00 0.00 41.10 +1.71 0 0 796 0
29JUN26 135.00 P 41.42 41.42 41.42 43.65 +1.86 37 30 1,918 0
29JUN26 137.50 P 0.00 0.00 0.00 46.12 +1.90 38 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 48.60 +2.00 0 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 51.10 +2.11 0 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 53.60 +2.19 0 0 1,567 0
29JUN26 147.50 P 0.00 0.00 0.00 56.10 +2.17 0 0 8 0
29JUN26 150.00 P 0.00 0.00 0.00 58.60 +2.31 0 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 61.10 +2.31 0 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 63.60 +2.32 0 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 66.10 +2.31 0 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 68.60 +2.32 0 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 71.10 +2.29 0 0 692 0
29JUN26 165.00 P 0.00 0.00 0.00 73.60 +2.33 0 0 350 0
29JUN26 167.50 P 0.00 0.00 0.00 76.10 +2.34 0 0 200 0
29JUN26 170.00 P 0.00 0.00 0.00 78.60 +2.33 0 0 26 0
29JUN26 172.50 P 0.00 0.00 0.00 81.10 +2.30 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 83.60 +2.29 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 86.10 +2.33 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 88.60 +2.32 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 91.10 +2.34 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 93.60 +2.34 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 96.10 +2.33 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 98.60 +2.34 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 101.10 +2.35 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 103.60 +2.35 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 106.10 +2.35 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 108.60 +2.35 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 +0.03 39 0 808 0
29SEP26 52.50 P 0.00 0.00 0.00 0.30 +0.04 39 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.44 +0.05 39 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.64 +0.07 39 0 85 0
29SEP26 60.00 P 0.00 0.00 0.00 0.89 +0.12 39 0 196 0
29SEP26 62.50 P 0.00 0.00 0.00 1.18 +0.12 39 0 261 0
29SEP26 65.00 P 1.91 1.91 1.91 1.58 +0.17 39 50 180 +50
29SEP26 67.50 P 0.00 0.00 0.00 2.03 +0.22 39 0 196 0
29SEP26 70.00 P 0.00 0.00 0.00 2.57 +0.25 39 0 1,401 0
29SEP26 72.50 P 3.27 3.27 3.27 3.21 +0.35 39 100 434 +100
29SEP26 75.00 P 0.00 0.00 0.00 3.91 +0.36 39 0 1,099 0
29SEP26 77.50 P 0.00 0.00 0.00 4.74 +0.48 39 0 1,325 0
29SEP26 80.00 P 5.49 5.52 5.49 5.52 +0.45 39 51 3,335 +1
29SEP26 82.50 P 0.00 0.00 0.00 6.49 +0.60 39 0 2,474 0
29SEP26 85.00 P 7.33 7.67 7.33 7.51 +0.65 39 21 6,494 +4
29SEP26 87.50 P 8.43 8.43 8.43 8.63 +0.73 39 10 1,511 0
29SEP26 90.00 P 9.30 10.01 9.30 9.85 +0.76 38 5 4,172 +5
29SEP26 92.50 P 11.12 11.37 11.09 11.14 +0.83 38 543 2,835 +479
29SEP26 95.00 P 0.00 0.00 0.00 12.65 +1.01 38 0 6,761 0
29SEP26 97.50 P 0.00 0.00 0.00 14.29 +1.12 39 0 2,658 0
29SEP26 100.00 P 0.00 0.00 0.00 15.87 +1.23 39 0 6,703 0
29SEP26 102.50 P 16.78 16.96 16.78 17.42 +1.14 39 68 3,837 -68
29SEP26 105.00 P 0.00 0.00 0.00 19.20 +0.71 39 0 2,959 0
29SEP26 107.50 P 0.00 0.00 0.00 21.06 +0.80 39 0 783 0
29SEP26 110.00 P 23.27 23.27 23.27 22.30 +0.16 37 30 1,764 +30
29SEP26 112.50 P 0.00 0.00 0.00 24.93 +1.18 39 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 26.92 +0.92 39 0 1,345 0
29SEP26 117.50 P 0.00 0.00 0.00 28.95 +0.91 39 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 31.05 +0.95 39 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 33.38 +1.14 40 0 71 0
29SEP26 125.00 P 35.55 35.55 35.55 35.52 +1.09 40 7 598 +7
29SEP26 127.50 P 0.00 0.00 0.00 37.71 +1.08 40 0 3 0
29SEP26 130.00 P 40.00 40.00 39.00 39.86 +1.18 40 16 411 +16
29SEP26 132.50 P 0.00 0.00 0.00 42.16 +1.25 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 44.44 +1.30 40 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 46.77 +1.70 40 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 48.98 +1.96 39 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 51.37 +1.71 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.69 +1.71 37 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 56.20 +1.89 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.65 +1.92 39 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 61.12 +2.05 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.60 +2.29 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 66.10 +2.31 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 68.60 +2.27 0 0 0 0
30DEC26 70.00 P 3.88 4.12 3.88 3.99 +0.31 40 32 23 +19
30DEC26 72.50 P 0.00 0.00 0.00 4.71 +0.35 40 0 505 0
30DEC26 75.00 P 5.45 5.45 5.40 5.45 +0.34 40 34 420 +34
30DEC26 77.50 P 0.00 0.00 0.00 6.35 +0.48 40 0 210 0
30DEC26 80.00 P 0.00 0.00 0.00 7.18 +0.45 39 0 6,665 0
30DEC26 82.50 P 7.97 8.23 7.97 8.30 +0.64 40 103 645 +101
30DEC26 85.00 P 9.56 9.56 9.56 9.35 +0.70 39 2 2,077 0
30DEC26 87.50 P 0.00 0.00 0.00 10.54 +0.76 39 0 567 0
30DEC26 90.00 P 11.20 11.95 11.20 11.81 +0.79 39 11 3,634 +11
30DEC26 92.50 P 13.13 13.25 13.13 13.16 +0.86 39 10 659 0
30DEC26 95.00 P 0.00 0.00 0.00 14.62 +0.93 39 0 2,746 0
30DEC26 97.50 P 15.93 15.93 15.93 15.93 +0.77 39 90 1,853 -90
30DEC26 100.00 P 17.35 17.35 17.35 17.83 +1.15 40 85 4,083 0
30DEC26 102.50 P 0.00 0.00 0.00 19.44 +1.14 39 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 21.09 +1.23 39 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 22.89 +0.67 40 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 24.76 +0.70 40 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 26.64 +0.70 40 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 28.77 +0.93 41 0 83 0
30DEC26 117.50 P 0.00 0.00 0.00 30.58 +0.87 40 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 32.13 +0.42 39 0 189 0
30DEC26 122.50 P 0.00 0.00 0.00 34.67 +0.92 40 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 36.73 +1.29 40 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 38.81 +0.79 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.30 +0.18 37 0 106 0
30DEC26 132.50 P 0.00 0.00 0.00 43.13 +1.32 40 0 2 0
30DEC26 135.00 P 0.00 0.00 0.00 45.62 +1.14 41 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 47.56 +0.89 40 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 49.79 +1.10 40 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 52.09 +1.14 40 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 54.53 +1.34 41 0 63 0
30DEC26 147.50 P 0.00 0.00 0.00 56.72 +1.58 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.15 +1.40 40 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 61.43 +1.72 40 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 63.75 +1.71 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 66.12 +1.74 37 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 68.71 +1.97 40 0 179 0
TOTAL PUT 25,405 626,774 -3,872
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$ 13.14
26FEB26 8.75 C 0.00 0.00 0.00 4.40 -0.18 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.15 -0.18 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.90 -0.19 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.65 -0.19 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.41 -0.18 55 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.16 -0.18 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.66 -0.18 41 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.16 -0.18 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.74 -0.10 48 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 1.28 -0.11 42 0 35 0
26FEB26 12.50 C 0.00 0.00 0.00 0.87 -0.10 39 0 215 0
26FEB26 13.00 C 0.00 0.00 0.00 0.55 -0.07 38 0 1,250 0
26FEB26 13.50 C 0.18 0.33 0.18 0.32 -0.04 37 101 348 +40
26FEB26 14.00 C 0.09 0.16 0.09 0.17 -0.03 37 51 167 -41
26FEB26 14.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 96 0
26FEB26 15.00 C 0.05 0.05 0.05 0.04 -0.01 38 1 521 +1
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 39 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
26FEB26 18.00 C 0.02 0.02 0.02 0.01 0.00 60 33 98 +33
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.42 -0.18 66 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.17 -0.18 60 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.92 -0.18 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.67 -0.18 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.42 -0.18 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.17 -0.18 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.92 -0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.68 -0.18 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.43 -0.18 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.18 -0.18 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.96 -0.15 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.74 -0.13 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.49 -0.15 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.24 -0.14 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.75 -0.17 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.29 -0.16 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.93 -0.12 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.54 -0.07 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.20 -0.07 42 0 37 0
30MAR26 13.00 C 0.70 0.79 0.70 0.92 -0.04 41 1,440 1,189 +160
30MAR26 13.50 C 0.50 0.67 0.50 0.69 -0.04 41 992 1,105 +970
30MAR26 14.00 C 0.42 0.42 0.42 0.51 -0.03 41 5 40 0
30MAR26 14.50 C 0.00 0.00 0.00 0.36 -0.04 41 0 1,731 0
30MAR26 15.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 415 0
30MAR26 15.50 C 0.17 0.18 0.17 0.17 -0.02 41 32 420 +32
30MAR26 16.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 60 0
30MAR26 16.50 C 0.09 0.09 0.09 0.08 -0.01 41 16 116 +16
30MAR26 17.00 C 0.08 0.08 0.08 0.05 -0.01 41 9 12 +9
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 42 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.51 -0.12 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.26 -0.15 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.03 -0.12 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.76 -0.18 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.56 -0.13 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.31 -0.16 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.88 -0.06 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.43 -0.07 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.02 -0.14 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.68 -0.11 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.41 -0.06 41 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 1.13 -0.04 41 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 0.90 -0.04 41 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.70 -0.04 40 0 835 0
29APR26 14.50 C 0.00 0.00 0.00 0.54 -0.05 40 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.41 -0.04 40 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.31 -0.03 40 0 210 0
29APR26 16.00 C 0.28 0.30 0.28 0.23 -0.02 40 30 240 +30
29APR26 16.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 - 40 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 4.33 -0.08 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.09 -0.06 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.86 -0.08 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.62 -0.15 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.38 -0.16 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.96 -0.06 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.55 -0.06 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.10 -0.12 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.76 -0.10 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.45 -0.10 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.23 -0.04 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.99 -0.04 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.79 -0.03 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.63 -0.04 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.49 -0.04 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.10 - 39 0 0 -
29JUN26 8.00 C 0.00 0.00 0.00 5.22 -0.17 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.97 -0.18 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.73 -0.22 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.51 -0.20 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.33 -0.08 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.09 -0.07 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.89 -0.06 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.66 -0.11 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.43 -0.11 45 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 3.02 -0.04 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.62 -0.07 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.20 -0.10 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.86 -0.15 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.58 -0.12 39 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.36 -0.08 41 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 1.13 -0.04 40 0 475 0
29JUN26 14.00 C 0.00 0.00 0.00 0.94 -0.06 40 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.77 -0.05 40 0 55 0
29JUN26 15.00 C 0.67 0.67 0.67 0.63 -0.03 40 20 45 -20
29JUN26 15.50 C 0.00 0.00 0.00 0.51 -0.03 40 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 -0.03 40 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.33 -0.02 40 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 -0.01 39 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 0.00 40 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 0.00 40 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 0.00 40 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.53 -0.18 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.33 -0.09 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.09 -0.12 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.89 -0.10 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.67 -0.10 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.46 -0.12 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.09 -0.08 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.70 -0.08 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.35 -0.12 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.06 -0.13 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.87 -0.04 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 -0.03 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.42 -0.03 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.24 -0.02 39 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 1.09 -0.03 39 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.96 -0.01 40 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 -0.02 39 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 -0.03 40 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 -0.03 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 -0.02 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 -0.02 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.01 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.58 -0.16 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.36 -0.16 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.16 -0.15 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.96 -0.15 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.77 -0.14 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.58 -0.14 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.23 -0.12 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.91 -0.03 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.62 -0.01 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.34 -0.05 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.10 -0.01 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.86 -0.02 37 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.64 -0.06 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.46 -0.04 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.30 -0.03 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.17 0.00 37 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 1.05 -0.01 38 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.93 -0.02 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 -0.03 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.72 -0.03 38 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 -0.04 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 -0.03 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.01 38 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.02 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 0.00 37 0 2,000 0
TOTAL CALL 2,730 26,561 +1,230
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 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 60 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 47 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 77 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 370 0
26FEB26 12.00 P 0.17 0.17 0.11 0.09 +0.03 38 82 436 +2
26FEB26 12.50 P 0.24 0.24 0.19 0.19 +0.05 37 118 232 +15
26FEB26 13.00 P 0.00 0.00 0.00 0.37 +0.07 36 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.65 +0.10 36 0 187 0
26FEB26 14.00 P 0.00 0.00 0.00 1.01 +0.13 37 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.43 +0.13 38 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 1.88 +0.12 36 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.36 +0.17 0 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 2.86 +0.16 0 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.36 +0.18 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 3.86 +0.18 0 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.36 +0.13 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.86 +0.18 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.36 +0.18 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.86 +0.12 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.36 +0.18 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.86 +0.18 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.86 +0.18 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.86 +0.18 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.86 +0.18 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 73 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 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 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 155 0
30MAR26 11.50 P 0.26 0.26 0.26 0.20 +0.04 41 45 183 +45
30MAR26 12.00 P 0.00 0.00 0.00 0.32 +0.05 40 0 79 0
30MAR26 12.50 P 0.00 0.00 0.00 0.48 +0.06 40 0 103 0
30MAR26 13.00 P 0.00 0.00 0.00 0.70 +0.08 40 0 1,071 0
30MAR26 13.50 P 0.00 0.00 0.00 0.96 +0.08 39 0 68 0
30MAR26 14.00 P 0.00 0.00 0.00 1.28 +0.13 39 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.66 +0.17 40 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 2.06 +0.11 40 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.48 +0.09 40 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 2.95 +0.17 42 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.41 +0.16 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.89 +0.20 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.36 +0.13 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.86 +0.16 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.36 +0.18 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.86 +0.12 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.36 +0.18 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.86 +0.18 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.86 +0.18 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.86 +0.18 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.86 +0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.86 +0.18 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 +0.03 40 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.20 +0.03 39 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.31 +0.05 39 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.45 +0.05 39 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.63 +0.06 38 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 0.86 +0.08 39 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.13 +0.08 38 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.46 +0.09 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.81 +0.14 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.19 +0.09 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.65 +0.14 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.06 +0.17 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.52 +0.13 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.97 +0.14 44 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.42 +0.19 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.87 - 39 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
28MAY26 10.00 P 0.14 0.14 0.13 0.13 +0.03 38 120 120 +120
28MAY26 10.50 P 0.22 0.22 0.22 0.21 +0.04 38 15 15 +15
28MAY26 11.00 P 0.00 0.00 0.00 0.31 +0.05 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.46 +0.07 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.63 +0.08 37 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.85 +0.10 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.10 +0.09 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.38 +0.13 36 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.69 +0.13 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.10 +0.20 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.48 +0.22 38 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.80 +0.14 33 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.21 +0.16 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.63 +0.13 29 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.07 +0.13 22 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.52 +0.13 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.98 - 0 0 0 -
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 +0.03 39 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.02 39 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 +0.04 39 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 +0.06 38 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.80 +0.08 39 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.02 +0.09 38 0 54 0
29JUN26 13.00 P 1.34 1.34 1.34 1.28 +0.11 38 2 3 +2
29JUN26 13.50 P 0.00 0.00 0.00 1.56 +0.11 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.87 +0.09 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.25 +0.14 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.66 +0.15 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.05 +0.15 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.37 +0.09 36 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.89 +0.16 41 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.26 +0.08 37 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.68 +0.05 35 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.15 +0.08 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.60 +0.09 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.07 +0.07 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.54 +0.09 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.02 +0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.97 +0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.94 +0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.91 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.01 +0.21 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 +0.04 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 +0.04 39 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.41 +0.05 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.54 +0.05 39 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 +0.05 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 +0.06 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.10 +0.07 39 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.34 +0.08 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.61 +0.06 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.91 +0.07 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.24 +0.08 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.59 +0.10 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.00 +0.15 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.34 +0.11 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.78 +0.15 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.16 +0.13 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.49 +0.03 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.92 +0.03 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.36 +0.02 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.80 0.00 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.25 -0.01 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.71 -0.02 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.18 -0.02 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.12 +0.01 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.08 0.00 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.05 +0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 +0.05 38 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 +0.04 38 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 +0.05 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 +0.05 38 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 +0.07 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.87 +0.07 38 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.06 +0.07 38 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.27 +0.07 37 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.53 +0.07 38 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.80 +0.08 38 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.10 +0.11 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.42 +0.10 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.75 +0.09 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.15 +0.14 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.43 +0.05 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.80 +0.04 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.20 +0.03 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.60 +0.02 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.02 +0.02 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.45 +0.02 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.88 0.00 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.33 +0.03 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.78 +0.05 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.24 +0.04 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.17 +0.06 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.12 +0.04 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.08 +0.04 37 0 0 0
TOTAL PUT 382 7,047 +199
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 35.18
06FEB26 25.00 C 0.00 0.00 0.00 10.18 +0.25 0 0 0 0
06FEB26 26.00 C 0.00 0.00 0.00 9.18 +0.25 0 0 0 0
06FEB26 27.00 C 0.00 0.00 0.00 8.18 +0.25 0 0 0 0
06FEB26 28.00 C 0.00 0.00 0.00 7.18 +0.24 0 0 0 0
06FEB26 29.00 C 0.00 0.00 0.00 6.18 +0.24 0 0 0 0
06FEB26 30.00 C 5.42 5.42 5.42 5.18 +0.26 0 2 0 -7
06FEB26 31.00 C 0.00 0.00 0.00 4.18 +0.24 0 0 0 0
06FEB26 32.00 C 2.78 3.18 2.30 3.18 +0.26 0 5 0 -48
06FEB26 33.00 C 2.30 2.30 1.88 2.18 +0.19 0 183 0 -265
06FEB26 34.00 C 0.60 1.47 0.59 1.18 +0.18 0 1,205 0 -430
06FEB26 35.00 C 0.09 0.55 0.09 0.18 -0.11 0 2,034 13 -812
06FEB26 36.00 C 0.01 0.08 0.01 0.00 -0.06 0 1,397 1,378 +521
06FEB26 37.00 C 0.01 0.01 0.01 0.00 -0.02 0 6 1,037 -1
06FEB26 38.00 C 0.01 0.01 0.01 0.00 -0.01 0 11 1,492 0
06FEB26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 566 0
06FEB26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 469 0
06FEB26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 374 0
06FEB26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
06FEB26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
06FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 25.00 C 0.00 0.00 0.00 10.25 +0.27 129 0 0 0
13FEB26 26.00 C 0.00 0.00 0.00 9.26 +0.28 119 0 0 0
13FEB26 27.00 C 0.00 0.00 0.00 8.26 +0.18 106 0 0 0
13FEB26 28.00 C 0.00 0.00 0.00 7.26 +0.29 94 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 6.20 +0.13 55 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 5.21 +0.26 53 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 4.22 +0.24 47 0 0 0
13FEB26 32.00 C 3.43 3.43 3.43 3.26 +0.23 45 29 147 +14
13FEB26 33.00 C 2.21 2.40 2.12 2.30 +0.14 38 92 264 +30
13FEB26 34.00 C 1.58 1.69 1.39 1.55 +0.19 42 134 140 +26
13FEB26 35.00 C 0.61 1.05 0.61 0.85 +0.08 38 402 241 -46
13FEB26 36.00 C 0.30 0.56 0.30 0.43 +0.01 38 708 826 +150
13FEB26 37.00 C 0.21 0.28 0.18 0.21 0.00 40 445 482 +110
13FEB26 38.00 C 0.10 0.14 0.09 0.09 -0.02 41 162 383 -11
13FEB26 39.00 C 0.06 0.07 0.05 0.05 -0.01 45 32 89 +21
13FEB26 40.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 83 0
13FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
13FEB26 42.00 C 0.01 0.01 0.01 0.01 0.00 54 60 60 +60
13FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 15.21 +0.26 0 0 2,725 0
26FEB26 21.00 C 0.00 0.00 0.00 14.27 +0.21 110 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.27 +0.23 100 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.27 +0.18 91 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.28 +0.20 85 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.28 +0.21 77 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.29 +0.20 71 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.29 +0.19 63 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.26 +0.16 50 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.24 +0.17 38 0 0 0
26FEB26 30.00 C 5.39 5.39 5.39 5.26 +0.23 36 2 145 +2
26FEB26 31.00 C 0.00 0.00 0.00 4.30 +0.20 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.41 +0.18 36 0 404 0
26FEB26 33.00 C 2.09 2.33 2.09 2.49 +0.07 31 4 1,608 -3
26FEB26 34.00 C 1.71 2.06 1.71 1.78 +0.07 32 628 2,216 +184
26FEB26 35.00 C 1.05 1.44 0.94 1.21 +0.07 33 3,186 5,758 +372
26FEB26 36.00 C 0.70 0.97 0.62 0.80 +0.04 34 1,992 6,122 -51
26FEB26 37.00 C 0.41 0.64 0.39 0.52 +0.01 35 489 14,031 +115
26FEB26 38.00 C 0.27 0.42 0.27 0.33 0.00 36 1,088 6,349 +463
26FEB26 39.00 C 0.20 0.28 0.20 0.21 0.00 38 545 7,086 +139
26FEB26 40.00 C 0.12 0.19 0.12 0.13 -0.01 39 2,744 11,054 -193
26FEB26 41.00 C 0.11 0.12 0.10 0.09 0.00 41 72 4,612 +2
26FEB26 42.00 C 0.06 0.10 0.06 0.06 0.00 42 312 10,863 0
26FEB26 43.00 C 0.05 0.06 0.05 0.04 0.00 43 164 4,998 -71
26FEB26 44.00 C 0.05 0.06 0.05 0.03 0.00 45 6 4,625 +2
26FEB26 45.00 C 0.03 0.04 0.03 0.02 0.00 47 49 13,491 +6
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 1 2,555 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,050 0
26FEB26 48.00 C 0.02 0.03 0.02 0.01 0.00 52 4 1,389 -4
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,141 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 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 72 0 1,963 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2,000 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 927 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 123 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 15.30 +0.25 70 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.30 +0.24 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.31 +0.15 59 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.37 +0.27 63 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.40 +0.28 60 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.32 +0.13 45 0 15,804 0
30MAR26 26.00 C 0.00 0.00 0.00 9.46 +0.19 53 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 8.51 +0.28 51 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.56 +0.26 47 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 6.54 +0.15 41 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 5.65 +0.21 40 0 105 0
30MAR26 31.00 C 0.00 0.00 0.00 4.88 +0.30 41 0 12 0
30MAR26 32.00 C 0.00 0.00 0.00 4.01 +0.18 38 0 158 0
30MAR26 33.00 C 0.00 0.00 0.00 3.28 +0.24 37 0 795 0
30MAR26 34.00 C 2.37 2.88 2.29 2.76 +0.24 39 62 1,182 +22
30MAR26 35.00 C 1.82 2.31 1.82 2.09 +0.06 36 848 22,482 -144
30MAR26 36.00 C 1.44 1.81 1.43 1.67 +0.07 37 462 7,707 +172
30MAR26 37.00 C 1.25 1.50 1.25 1.27 +0.01 36 143 5,303 -6
30MAR26 38.00 C 0.95 1.19 0.95 1.00 0.00 37 642 7,096 +8
30MAR26 39.00 C 0.87 0.93 0.79 0.79 -0.01 38 671 9,827 -5
30MAR26 40.00 C 0.55 0.75 0.55 0.60 -0.03 38 630 22,025 +52
30MAR26 41.00 C 0.51 0.59 0.49 0.45 -0.04 38 270 6,749 +14
30MAR26 42.00 C 0.39 0.47 0.39 0.34 -0.04 39 642 5,703 -196
30MAR26 43.00 C 0.30 0.35 0.30 0.25 -0.05 39 196 5,635 -130
30MAR26 44.00 C 0.30 0.32 0.27 0.19 -0.04 39 283 10,593 -160
30MAR26 45.00 C 0.24 0.25 0.24 0.14 -0.04 40 2 11,513 +1
30MAR26 46.00 C 0.21 0.21 0.21 0.10 -0.04 40 3 3,203 +3
30MAR26 47.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 4,667 0
30MAR26 48.00 C 0.16 0.16 0.16 0.06 -0.03 41 40 14,410 +40
30MAR26 49.00 C 0.12 0.12 0.12 0.04 -0.03 41 36 9,976 -36
30MAR26 50.00 C 0.11 0.11 0.11 0.03 -0.03 41 260 21,723 -240
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 11,977 0
30MAR26 55.00 C 0.06 0.06 0.05 0.01 -0.01 44 177 26,735 +105
30MAR26 57.50 C 0.03 0.04 0.03 0.01 0.00 48 45 8,925 -19
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22,447 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 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 0.02 0.02 0.02 0.01 0.00 68 3 3,648 +3
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 81 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 92 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 15.43 +0.18 67 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.45 +0.19 63 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.48 +0.19 60 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.51 +0.20 57 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.55 +0.19 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.59 +0.22 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.64 +0.21 48 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.71 +0.25 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.79 +0.26 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.91 +0.27 42 0 0 0
29APR26 30.00 C 5.84 6.16 5.84 5.92 +0.45 37 89 849 +29
29APR26 31.00 C 0.00 0.00 0.00 5.14 +0.26 37 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.42 +0.23 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.76 +0.17 37 0 524 0
29APR26 34.00 C 3.04 3.32 3.04 3.12 +0.11 36 45 1,303 +15
29APR26 35.00 C 2.43 2.84 2.43 2.61 +0.06 36 284 1,200 +209
29APR26 36.00 C 2.33 2.33 2.12 2.16 +0.07 36 1,624 2,730 +1,584
29APR26 37.00 C 1.85 1.96 1.75 1.78 +0.04 36 145 1,756 -28
29APR26 38.00 C 1.32 1.64 1.32 1.50 +0.05 37 75 2,363 -30
29APR26 39.00 C 1.24 1.36 1.24 1.24 +0.05 38 108 1,056 +10
29APR26 40.00 C 1.09 1.16 1.04 1.04 +0.08 38 83 2,617 -29
29APR26 41.00 C 0.93 0.93 0.87 0.87 +0.10 39 6 557 -2
29APR26 42.00 C 0.75 0.83 0.75 0.71 +0.09 39 36 2,138 +30
29APR26 43.00 C 0.71 0.71 0.71 0.59 +0.09 40 1 757 0
29APR26 44.00 C 0.62 0.62 0.55 0.48 +0.09 40 105 733 +105
29APR26 45.00 C 0.49 0.49 0.47 0.40 +0.09 40 17 970 -4
29APR26 46.00 C 0.46 0.46 0.44 0.33 +0.08 41 11 315 +1
29APR26 47.00 C 0.00 0.00 0.00 0.27 +0.07 41 0 915 0
29APR26 48.00 C 0.34 0.34 0.32 0.22 +0.06 41 45 957 +42
29APR26 49.00 C 0.00 0.00 0.00 0.18 +0.06 42 0 146 0
29APR26 50.00 C 0.28 0.28 0.28 0.15 +0.05 42 6 2,041 0
29APR26 52.50 C 0.20 0.20 0.18 0.10 +0.04 43 250 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.07 +0.04 45 0 541 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 +0.03 46 0 2,399 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 160 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 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 10.73 +0.22 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.80 +0.21 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.90 +0.21 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.02 +0.20 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.17 +0.30 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.25 +0.15 38 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.51 +0.15 37 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.82 +0.19 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.18 +0.18 37 0 199 0
28MAY26 34.00 C 3.63 3.76 3.63 3.57 +0.12 36 61 466 +61
28MAY26 35.00 C 2.97 3.20 2.97 3.05 +0.09 36 189 833 +103
28MAY26 36.00 C 2.56 2.81 2.56 2.57 +0.04 36 181 415 +29
28MAY26 37.00 C 2.29 2.43 2.28 2.24 +0.06 37 134 322 +104
28MAY26 38.00 C 1.96 2.08 1.92 1.92 +0.04 37 162 347 +86
28MAY26 39.00 C 1.69 1.80 1.65 1.65 +0.03 38 120 920 +30
28MAY26 40.00 C 1.56 1.56 1.43 1.42 +0.02 38 170 4,325 -40
28MAY26 41.00 C 0.00 0.00 0.00 1.20 0.00 38 0 470 0
28MAY26 42.00 C 0.00 0.00 0.00 1.01 -0.01 38 0 501 0
28MAY26 43.00 C 1.02 1.02 1.02 0.85 -0.02 39 1 89 +1
28MAY26 44.00 C 0.90 0.90 0.90 0.72 -0.02 39 20 102 +20
28MAY26 45.00 C 0.00 0.00 0.00 0.60 -0.03 39 0 56 0
28MAY26 46.00 C 0.70 0.70 0.70 0.51 -0.03 39 5 7 +5
28MAY26 47.00 C 0.00 0.00 0.00 0.43 -0.04 40 0 20 0
28MAY26 48.00 C 0.00 0.00 0.00 0.36 -0.04 40 0 63 0
28MAY26 49.00 C 0.00 0.00 0.00 0.30 -0.04 40 0 0 0
28MAY26 50.00 C 0.44 0.44 0.44 0.26 -0.04 40 3 7 +3
28MAY26 52.50 C 0.00 0.00 0.00 0.17 -0.04 41 0 1 0
28MAY26 55.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 120 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 120 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JUN26 20.00 C 0.00 0.00 0.00 15.62 +0.25 57 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 14.67 +0.28 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.72 +0.37 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.77 +0.37 50 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.84 +0.38 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.92 +0.36 46 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 10.02 +0.35 44 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 9.14 +0.32 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.30 +0.31 42 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.48 +0.28 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 6.52 +0.08 37 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 5.82 +0.17 37 0 169 0
29JUN26 32.00 C 0.00 0.00 0.00 5.17 +0.18 37 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 4.55 +0.16 36 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.04 +0.24 37 0 583 0
29JUN26 35.00 C 3.57 3.70 3.57 3.51 +0.13 37 33 615 +27
29JUN26 36.00 C 3.16 3.23 3.16 3.04 +0.10 36 60 2,795 0
29JUN26 37.00 C 2.80 2.83 2.80 2.69 +0.10 37 33 1,636 -11
29JUN26 38.00 C 2.19 2.37 2.19 2.36 +0.09 37 47 5,755 +26
29JUN26 39.00 C 2.00 2.07 2.00 2.04 +0.04 37 5 1,398 +1
29JUN26 40.00 C 1.90 1.93 1.85 1.79 +0.03 38 250 3,284 -75
29JUN26 41.00 C 1.62 1.62 1.62 1.58 +0.05 38 15 676 -15
29JUN26 42.00 C 0.00 0.00 0.00 1.41 +0.08 39 0 5,254 0
29JUN26 43.00 C 1.31 1.31 1.31 1.24 +0.08 39 1 2,788 +1
29JUN26 44.00 C 1.03 1.16 1.03 1.09 +0.09 40 42 4,265 -15
29JUN26 45.00 C 0.97 1.09 0.96 0.95 +0.08 40 44 11,835 -14
29JUN26 46.00 C 0.00 0.00 0.00 0.83 +0.07 40 0 1,710 0
29JUN26 47.00 C 0.00 0.00 0.00 0.73 +0.07 41 0 1,869 0
29JUN26 48.00 C 0.00 0.00 0.00 0.65 +0.08 41 0 4,928 0
29JUN26 49.00 C 0.00 0.00 0.00 0.57 +0.07 41 0 3,620 0
29JUN26 50.00 C 0.61 0.65 0.61 0.50 +0.06 41 20 25,159 -2
29JUN26 52.50 C 0.49 0.52 0.49 0.37 +0.06 42 18 4,266 -1
29JUN26 55.00 C 0.42 0.42 0.42 0.28 +0.06 43 30 10,631 -20
29JUN26 57.50 C 0.33 0.33 0.33 0.21 +0.05 44 2 3,551 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 +0.04 45 0 23,925 0
29JUN26 62.50 C 0.00 0.00 0.00 0.13 +0.04 46 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 +0.03 46 0 14,020 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 +0.02 47 0 2,992 0
29JUN26 70.00 C 0.13 0.13 0.13 0.07 +0.03 48 10 15,242 -10
29JUN26 72.50 C 0.00 0.00 0.00 0.06 +0.03 49 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 +0.03 51 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 53 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 15.98 +0.37 53 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 15.05 +0.36 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.14 +0.35 49 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 13.24 +0.36 47 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.32 +0.27 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.51 +0.33 44 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 10.67 +0.31 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 9.87 +0.31 42 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 9.09 +0.35 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 8.30 +0.22 40 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 7.63 +0.31 40 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 6.95 +0.25 39 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 6.27 +0.19 38 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 5.69 +0.19 38 0 123 0
29SEP26 34.00 C 0.00 0.00 0.00 5.16 +0.15 38 0 101 0
29SEP26 35.00 C 0.00 0.00 0.00 4.66 +0.29 38 0 671 0
29SEP26 36.00 C 0.00 0.00 0.00 4.19 +0.11 38 1,000 5,267 +1,000
29SEP26 37.00 C 3.93 3.97 3.93 3.77 +0.07 37 33 714 +30
29SEP26 38.00 C 3.55 3.62 3.55 3.43 +0.07 38 42 4,532 -21
29SEP26 39.00 C 3.06 3.08 3.06 3.08 0.00 38 19 5,931 -16
29SEP26 40.00 C 2.79 3.00 2.79 2.83 +0.04 38 20 2,806 -5
29SEP26 41.00 C 2.60 2.60 2.60 2.54 -0.03 38 1 983 0
29SEP26 42.00 C 2.47 2.47 2.47 2.31 -0.01 38 3 994 +3
29SEP26 43.00 C 0.00 0.00 0.00 2.07 -0.06 38 0 1,530 0
29SEP26 44.00 C 2.07 2.07 2.00 1.86 -0.09 38 4 2,750 +2
29SEP26 45.00 C 1.85 1.90 1.85 1.66 -0.11 38 5 3,037 +5
29SEP26 46.00 C 0.00 0.00 0.00 1.49 -0.13 38 0 1,440 0
29SEP26 47.00 C 0.00 0.00 0.00 1.33 -0.15 38 0 1,408 0
29SEP26 48.00 C 0.00 0.00 0.00 1.19 -0.16 38 0 1,959 0
29SEP26 49.00 C 0.00 0.00 0.00 1.06 -0.17 38 0 2,388 0
29SEP26 50.00 C 1.24 1.24 1.24 0.95 -0.18 39 43 17,336 +43
29SEP26 52.50 C 0.00 0.00 0.00 0.72 -0.19 39 0 3,004 0
29SEP26 55.00 C 0.87 0.87 0.82 0.54 -0.20 39 8 7,582 +2
29SEP26 57.50 C 0.00 0.00 0.00 0.41 -0.19 39 0 644 0
29SEP26 60.00 C 0.62 0.70 0.62 0.31 -0.19 39 10 6,902 +7
29SEP26 62.50 C 0.00 0.00 0.00 0.23 -0.19 39 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 -0.18 39 0 2,668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.17 39 0 320 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.15 39 0 432 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.14 40 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.13 40 0 1,070 0
29SEP26 77.50 C 0.29 0.29 0.29 0.05 -0.12 40 200 407 -60
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.11 40 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.10 40 0 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.10 40 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 16.35 +0.33 51 0 77 0
30DEC26 21.00 C 0.00 0.00 0.00 15.46 +0.34 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.59 +0.32 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.74 +0.32 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.91 +0.31 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.09 +0.29 44 0 26 0
30DEC26 26.00 C 0.00 0.00 0.00 11.31 +0.28 43 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 10.54 +0.34 42 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 9.81 +0.33 41 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 9.11 +0.33 41 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 8.43 +0.30 40 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 7.80 +0.28 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 7.17 +0.23 39 0 79 0
30DEC26 33.00 C 6.80 6.80 6.80 6.64 +0.25 39 5 462 -5
30DEC26 34.00 C 0.00 0.00 0.00 6.09 +0.13 39 0 418 0
30DEC26 35.00 C 0.00 0.00 0.00 5.64 +0.03 39 0 729 0
30DEC26 36.00 C 5.32 5.32 5.23 5.13 +0.08 38 6 6,743 +1
30DEC26 37.00 C 0.00 0.00 0.00 4.71 +0.09 38 0 2,970 0
30DEC26 38.00 C 0.00 0.00 0.00 4.35 +0.02 38 0 2,356 0
30DEC26 39.00 C 0.00 0.00 0.00 4.02 +0.09 38 0 1,325 0
30DEC26 40.00 C 3.72 3.72 3.72 3.72 +0.09 38 3 816 +1
30DEC26 41.00 C 0.00 0.00 0.00 3.45 0.00 39 0 433 0
30DEC26 42.00 C 3.28 3.28 3.28 3.17 -0.01 39 5 580 +5
30DEC26 43.00 C 2.97 2.97 2.97 2.91 -0.02 39 3 202 +3
30DEC26 44.00 C 2.77 2.77 2.77 2.66 -0.04 39 3 348 +2
30DEC26 45.00 C 2.38 2.38 2.38 2.44 -0.05 39 30 2,861 0
30DEC26 46.00 C 0.00 0.00 0.00 2.23 -0.07 39 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 2.04 -0.08 38 0 179 0
30DEC26 48.00 C 0.00 0.00 0.00 1.86 -0.09 38 0 130 0
30DEC26 49.00 C 0.00 0.00 0.00 1.70 -0.10 38 0 161 0
30DEC26 50.00 C 1.90 1.90 1.90 1.55 -0.11 38 10 928 0
30DEC26 52.50 C 0.00 0.00 0.00 1.23 -0.13 38 0 1,379 0
30DEC26 55.00 C 1.40 1.40 1.40 0.98 -0.14 38 2 1,490 0
30DEC26 57.50 C 1.24 1.24 1.24 0.78 -0.14 38 5 145 0
30DEC26 60.00 C 0.00 0.00 0.00 0.62 -0.14 38 1 692 +1
30DEC26 62.50 C 0.00 0.00 0.00 0.49 -0.14 38 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.39 -0.14 38 0 73 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 -0.13 38 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 -0.13 38 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.19 -0.12 38 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 -0.12 38 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 -0.11 38 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 -0.09 38 0 299 0
TOTAL CALL 29,655 753,404 +2,983
06FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
06FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
06FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
06FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
06FEB26 33.00 P 0.01 0.01 0.01 0.00 -0.02 0 6 443 0
06FEB26 34.00 P 0.08 0.10 0.01 0.00 -0.08 0 351 1,062 +55
06FEB26 35.00 P 0.60 0.69 0.01 0.00 -0.35 0 1,216 995 -144
06FEB26 36.00 P 1.56 1.56 0.60 0.82 -0.32 0 663 0 -717
06FEB26 37.00 P 1.97 2.04 1.52 1.82 -0.28 0 1,284 0 -828
06FEB26 38.00 P 2.70 2.80 2.70 2.82 -0.26 0 3 0 -152
06FEB26 39.00 P 4.03 4.11 4.03 3.82 -0.26 0 32 0 -35
06FEB26 40.00 P 0.00 0.00 0.00 4.82 -0.26 0 0 0 0
06FEB26 41.00 P 0.00 0.00 0.00 5.82 -0.39 0 0 0 0
06FEB26 42.00 P 0.00 0.00 0.00 6.82 -0.26 0 0 0 0
06FEB26 43.00 P 0.00 0.00 0.00 7.82 -0.26 0 0 0 0
06FEB26 44.00 P 0.00 0.00 0.00 8.82 -0.26 0 0 0 0
06FEB26 45.00 P 0.00 0.00 0.00 9.82 -0.26 0 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 10.82 -0.26 0 0 0 0
13FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
13FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
13FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 33 0
13FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 220 0
13FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 57 0 67 0
13FEB26 31.00 P 0.04 0.04 0.04 0.03 -0.01 50 1 80 -1
13FEB26 32.00 P 0.06 0.06 0.06 0.06 -0.04 45 3 150 -3
13FEB26 33.00 P 0.25 0.25 0.12 0.15 -0.06 43 259 252 -21
13FEB26 34.00 P 0.44 0.44 0.25 0.31 -0.11 40 356 467 +159
13FEB26 35.00 P 1.08 1.08 0.55 0.64 -0.16 37 581 370 +61
13FEB26 36.00 P 1.13 1.45 1.10 1.21 -0.23 37 234 279 +127
13FEB26 37.00 P 2.20 2.20 1.91 2.08 -0.20 45 230 231 +130
13FEB26 38.00 P 3.00 3.00 3.00 2.91 -0.26 43 1 16 +1
13FEB26 39.00 P 0.00 0.00 0.00 3.85 -0.27 43 0 5 0
13FEB26 40.00 P 0.00 0.00 0.00 4.83 -0.26 46 0 5 0
13FEB26 41.00 P 0.00 0.00 0.00 5.82 -0.39 0 0 0 0
13FEB26 42.00 P 0.00 0.00 0.00 6.82 -0.26 0 0 0 0
13FEB26 43.00 P 0.00 0.00 0.00 7.82 -0.26 0 0 0 0
13FEB26 44.00 P 0.00 0.00 0.00 8.82 -0.26 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 450 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 125 0
26FEB26 27.00 P 0.03 0.03 0.03 0.01 0.00 47 106 393 +106
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 518 0
26FEB26 29.00 P 0.06 0.06 0.06 0.02 -0.02 39 45 1,490 +28
26FEB26 30.00 P 0.14 0.14 0.10 0.03 -0.04 36 54 2,851 +30
26FEB26 31.00 P 0.21 0.21 0.13 0.08 -0.06 36 136 1,208 -51
26FEB26 32.00 P 0.30 0.30 0.22 0.17 -0.09 35 886 3,533 +391
26FEB26 33.00 P 0.57 0.59 0.35 0.34 -0.10 35 1,306 3,873 -219
26FEB26 34.00 P 0.92 1.05 0.56 0.62 -0.11 35 3,108 8,672 +863
26FEB26 35.00 P 1.21 1.21 0.92 1.04 -0.13 35 3,262 10,504 -1,002
26FEB26 36.00 P 1.75 1.77 1.45 1.61 -0.17 35 986 6,301 -113
26FEB26 37.00 P 2.34 2.45 2.16 2.29 -0.21 35 147 16,040 +11
26FEB26 38.00 P 3.01 3.16 3.00 3.06 -0.26 34 97 7,543 -1
26FEB26 39.00 P 4.08 4.13 3.80 4.08 -0.20 43 216 9,789 +90
26FEB26 40.00 P 5.11 5.11 5.08 5.06 -0.11 48 50 12,446 0
26FEB26 41.00 P 0.00 0.00 0.00 5.87 -0.34 40 0 2,328 0
26FEB26 42.00 P 0.00 0.00 0.00 6.84 -0.26 41 0 7,190 0
26FEB26 43.00 P 7.86 7.86 7.86 7.83 -0.50 43 30 2,513 0
26FEB26 44.00 P 8.70 8.70 8.70 8.82 -0.26 0 1 45 0
26FEB26 45.00 P 9.80 9.80 9.80 9.82 -0.26 0 2 281 0
26FEB26 46.00 P 0.00 0.00 0.00 10.83 -0.25 55 0 1,000 0
26FEB26 47.00 P 11.70 11.70 11.70 11.83 -0.25 59 1 380 0
26FEB26 48.00 P 0.00 0.00 0.00 12.82 -0.26 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.83 -0.25 66 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.83 -0.25 69 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 17.32 -0.26 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 19.82 -0.26 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 22.32 -0.26 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 24.82 -0.26 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 27.32 -0.26 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 29.82 -0.26 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 32.32 -0.26 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 34.82 -0.26 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 37.32 -0.26 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 39.82 -0.26 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 42.32 -0.26 0 0 0 0
26FEB26 80.00 P 44.75 44.75 44.75 44.82 -0.26 0 100 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 348 0
30MAR26 23.00 P 0.05 0.05 0.05 0.02 +0.01 49 16 397 +16
30MAR26 24.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 167 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 16,676 0
30MAR26 26.00 P 0.12 0.12 0.12 0.07 +0.03 44 1 528 0
30MAR26 27.00 P 0.16 0.17 0.16 0.11 +0.04 43 45 465 +23
30MAR26 28.00 P 0.00 0.00 0.00 0.17 +0.05 42 0 417 0
30MAR26 29.00 P 0.32 0.32 0.32 0.26 +0.05 42 30 761 0
30MAR26 30.00 P 0.40 0.42 0.39 0.38 +0.04 41 165 2,892 +101
30MAR26 31.00 P 0.57 0.60 0.53 0.54 +0.01 40 525 3,178 +198
30MAR26 32.00 P 0.92 0.92 0.74 0.75 -0.03 39 275 3,144 +15
30MAR26 33.00 P 1.04 1.11 0.97 1.00 -0.07 37 354 9,500 +28
30MAR26 34.00 P 1.56 1.56 1.31 1.34 -0.13 36 115 9,553 +1
30MAR26 35.00 P 2.05 2.05 1.75 1.81 -0.14 37 735 26,182 -337
30MAR26 36.00 P 2.80 2.80 2.29 2.37 -0.17 37 294 7,300 +93
30MAR26 37.00 P 3.00 3.03 2.86 2.92 -0.34 36 122 8,237 -30
30MAR26 38.00 P 3.76 3.79 3.56 3.71 -0.22 37 3,839 10,157 -3,411
30MAR26 39.00 P 4.69 4.69 3.83 4.50 -0.24 38 3,483 11,949 -1,784
30MAR26 40.00 P 5.50 5.50 5.21 5.27 -0.33 37 214 26,243 +49
30MAR26 41.00 P 6.12 6.18 6.11 6.18 -0.29 39 501 6,312 -273
30MAR26 42.00 P 6.92 6.92 6.92 7.14 -0.25 42 1 17,884 -1
30MAR26 43.00 P 8.00 8.00 8.00 7.93 -0.40 37 60 4,585 -30
30MAR26 44.00 P 8.80 8.88 8.80 8.88 -0.27 37 5 4,768 +5
30MAR26 45.00 P 0.00 0.00 0.00 9.82 -0.31 0 0 2,457 0
30MAR26 46.00 P 0.00 0.00 0.00 10.84 -0.62 39 0 1,526 0
30MAR26 47.00 P 0.00 0.00 0.00 11.83 -0.25 40 0 3,086 0
30MAR26 48.00 P 13.00 13.00 13.00 13.21 +0.13 65 1 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 13.83 -0.25 45 0 4,627 0
30MAR26 50.00 P 14.49 14.49 14.49 14.83 -0.25 48 3 6,731 -3
30MAR26 52.50 P 17.30 17.30 17.30 17.32 -0.26 0 1 4,436 0
30MAR26 55.00 P 0.00 0.00 0.00 19.82 -0.26 0 0 2,621 0
30MAR26 57.50 P 0.00 0.00 0.00 22.32 -0.26 0 0 550 0
30MAR26 60.00 P 0.00 0.00 0.00 24.82 -0.26 0 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 27.32 -0.26 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.82 -0.26 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.32 -0.26 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.82 -0.26 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.32 -0.26 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.82 -0.26 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.32 -0.26 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 44.82 -0.26 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 47.33 -0.25 103 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.82 -0.26 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.32 -0.26 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.82 -0.26 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.33 -0.25 115 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.82 -0.26 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.32 -0.26 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.82 -0.26 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.32 -0.26 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.82 -0.26 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.32 -0.26 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.82 -0.26 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 11 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 1 0
29APR26 25.00 P 0.18 0.18 0.18 0.07 +0.03 39 15 269 -13
29APR26 26.00 P 0.00 0.00 0.00 0.11 +0.04 39 0 56 0
29APR26 27.00 P 0.28 0.28 0.28 0.17 +0.04 38 30 30 -30
29APR26 28.00 P 0.00 0.00 0.00 0.27 +0.05 38 0 571 0
29APR26 29.00 P 0.45 0.49 0.45 0.40 +0.04 38 97 508 +9
29APR26 30.00 P 0.68 0.68 0.63 0.57 +0.03 38 63 1,822 +2
29APR26 31.00 P 0.99 0.99 0.80 0.80 +0.01 37 160 1,169 +62
29APR26 32.00 P 0.00 0.00 0.00 1.06 -0.05 37 0 3,203 0
29APR26 33.00 P 1.55 1.55 1.38 1.38 -0.07 37 40 1,634 +2
29APR26 34.00 P 1.81 1.83 1.69 1.77 -0.11 36 310 3,347 +180
29APR26 35.00 P 2.43 2.43 2.14 2.24 -0.13 36 418 5,228 +233
29APR26 36.00 P 2.76 2.76 2.66 2.79 -0.14 36 1,686 4,938 +1,535
29APR26 37.00 P 3.30 3.30 3.30 3.42 -0.17 37 30 3,415 0
29APR26 38.00 P 4.11 4.11 3.96 4.12 -0.18 37 40 1,333 -40
29APR26 39.00 P 4.79 4.93 4.74 4.86 -0.16 38 166 2,110 +90
29APR26 40.00 P 5.68 5.70 5.68 5.82 +0.01 41 2 303 0
29APR26 41.00 P 0.00 0.00 0.00 6.48 -0.24 39 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 7.28 -0.22 38 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 8.16 -0.22 38 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 9.06 -0.21 38 0 1 0
29APR26 45.00 P 0.00 0.00 0.00 9.98 -0.19 38 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.91 -0.55 38 0 11 0
29APR26 47.00 P 0.00 0.00 0.00 11.87 -0.26 38 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 13.21 +0.11 53 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 13.86 -0.23 41 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 14.84 -0.24 42 10 221 -10
29APR26 52.50 P 0.00 0.00 0.00 17.32 -0.26 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.82 -0.26 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.32 -0.26 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.82 -0.26 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.32 -0.26 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.82 -0.26 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.32 -0.26 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.82 -0.26 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.32 -0.26 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.82 -0.26 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.32 -0.26 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.82 -0.26 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 5 0
28MAY26 27.00 P 0.00 0.00 0.00 0.32 0.00 39 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.46 0.00 38 0 254 0
28MAY26 29.00 P 0.68 0.68 0.68 0.63 -0.01 38 26 169 0
28MAY26 30.00 P 0.00 0.00 0.00 0.84 -0.03 38 0 433 0
28MAY26 31.00 P 1.10 1.12 1.10 1.10 -0.02 38 273 1,475 +273
28MAY26 32.00 P 1.43 1.43 1.37 1.39 -0.04 37 141 705 +90
28MAY26 33.00 P 1.79 1.79 1.68 1.74 -0.07 37 35 396 +30
28MAY26 34.00 P 2.15 2.16 2.15 2.15 -0.10 37 60 1,234 +60
28MAY26 35.00 P 2.64 2.64 2.59 2.62 -0.13 36 90 208 +86
28MAY26 36.00 P 3.08 3.08 3.08 3.18 -0.14 37 30 393 -30
28MAY26 37.00 P 3.98 3.98 3.70 3.79 -0.17 37 43 276 +43
28MAY26 38.00 P 4.35 4.42 4.35 4.48 -0.21 37 87 147 +87
28MAY26 39.00 P 0.00 0.00 0.00 5.16 -0.25 37 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 6.00 -0.21 39 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 6.73 -0.29 38 0 11 0
28MAY26 42.00 P 0.00 0.00 0.00 7.55 -0.37 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.40 -0.31 39 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.27 -0.32 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.12 -0.38 38 0 1 0
28MAY26 46.00 P 0.00 0.00 0.00 11.06 -0.40 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.98 -0.33 38 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.21 +0.04 47 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.86 -0.34 37 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.87 -0.29 40 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 17.33 -0.28 41 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 19.82 -0.26 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.32 -0.26 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.82 -0.26 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.32 -0.26 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.82 -0.26 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.32 -0.26 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.82 -0.26 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.32 -0.26 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.82 -0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 39 0 191 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 38 0 141 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 0.00 37 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 127 0
29JUN26 25.00 P 0.38 0.39 0.38 0.20 -0.01 37 60 295 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 -0.01 37 0 632 0
29JUN26 27.00 P 0.60 0.60 0.57 0.43 -0.02 37 311 749 +99
29JUN26 28.00 P 0.78 0.78 0.73 0.59 -0.03 37 31 1,291 -31
29JUN26 29.00 P 0.92 0.92 0.92 0.80 -0.03 37 1 2,146 0
29JUN26 30.00 P 1.18 1.18 1.18 1.06 -0.05 37 30 2,880 +30
29JUN26 31.00 P 1.38 1.38 1.38 1.35 -0.07 37 30 1,710 +30
29JUN26 32.00 P 1.75 1.79 1.75 1.69 -0.06 37 170 3,702 -140
29JUN26 33.00 P 2.12 2.12 2.08 2.07 -0.07 37 70 7,973 0
29JUN26 34.00 P 2.48 2.48 2.48 2.47 -0.13 36 30 10,595 0
29JUN26 35.00 P 2.90 2.94 2.90 2.96 -0.14 36 100 11,282 -10
29JUN26 36.00 P 3.50 3.61 3.44 3.55 -0.13 37 120 5,983 +30
29JUN26 37.00 P 4.25 4.25 4.10 4.17 -0.12 37 20 11,978 0
29JUN26 38.00 P 4.80 4.80 4.80 4.78 -0.19 37 30 10,580 +30
29JUN26 39.00 P 5.73 5.73 5.71 5.48 -0.23 37 85 5,924 -38
29JUN26 40.00 P 0.00 0.00 0.00 6.29 -0.19 38 0 11,064 0
29JUN26 41.00 P 7.17 7.17 7.15 7.01 -0.17 38 31 9,295 +29
29JUN26 42.00 P 7.95 7.95 7.95 7.81 -0.36 38 1 2,361 -1
29JUN26 43.00 P 0.00 0.00 0.00 8.63 -0.38 38 0 846 0
29JUN26 44.00 P 0.00 0.00 0.00 9.48 -0.38 38 0 3,158 0
29JUN26 45.00 P 10.35 10.41 10.35 10.35 -0.36 39 37 17,870 -7
29JUN26 46.00 P 0.00 0.00 0.00 11.23 -0.23 39 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 12.12 -0.35 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 13.21 -0.19 42 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.96 -0.36 38 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 14.94 -0.31 39 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 17.41 -0.27 42 0 3,109 0
29JUN26 55.00 P 0.00 0.00 0.00 19.85 -0.24 43 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 22.33 -0.25 44 0 695 0
29JUN26 60.00 P 0.00 0.00 0.00 24.82 -0.26 0 0 138 0
29JUN26 62.50 P 0.00 0.00 0.00 27.32 -0.26 0 0 144 0
29JUN26 65.00 P 0.00 0.00 0.00 29.82 -0.26 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.32 -0.26 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.82 -0.26 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.32 -0.26 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.82 -0.32 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.32 -0.33 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.82 -0.33 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.33 -0.32 71 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.82 -0.32 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.32 -0.33 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.82 -0.32 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.33 -0.32 79 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.82 -0.26 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.32 -0.26 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.82 -0.26 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.32 -0.26 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.82 -0.26 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.32 -0.26 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.82 -0.26 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.06 41 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.08 41 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 +0.10 41 0 288 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 +0.11 40 0 190 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 +0.12 40 0 49 0
29SEP26 25.00 P 0.00 0.00 0.00 0.65 +0.12 40 0 272 0
29SEP26 26.00 P 0.93 0.93 0.88 0.83 +0.13 40 60 411 +30
29SEP26 27.00 P 0.00 0.00 0.00 1.03 +0.12 40 0 689 0
29SEP26 28.00 P 0.00 0.00 0.00 1.28 +0.11 40 0 647 0
29SEP26 29.00 P 0.00 0.00 0.00 1.52 +0.07 39 0 1,215 0
29SEP26 30.00 P 1.82 1.84 1.81 1.81 +0.01 39 83 1,533 +11
29SEP26 31.00 P 2.14 2.14 2.10 2.13 -0.03 38 40 814 +35
29SEP26 32.00 P 0.00 0.00 0.00 2.50 -0.05 38 0 1,646 0
29SEP26 33.00 P 0.00 0.00 0.00 2.88 -0.12 37 0 3,843 0
29SEP26 34.00 P 3.67 3.67 3.48 3.37 -0.05 37 33 1,877 +3
29SEP26 35.00 P 3.86 3.94 3.84 3.88 -0.09 38 91 9,270 +50
29SEP26 36.00 P 4.37 4.53 4.37 4.41 -0.14 37 1,060 16,460 +960
29SEP26 37.00 P 0.00 0.00 0.00 5.03 -0.12 38 0 5,046 0
29SEP26 38.00 P 5.75 5.75 5.53 5.69 -0.10 38 2 7,062 +2
29SEP26 39.00 P 6.36 6.46 6.23 6.34 -0.15 38 126 9,122 -1
29SEP26 40.00 P 7.40 7.40 7.40 6.90 -0.39 37 20 4,285 +4
29SEP26 41.00 P 0.00 0.00 0.00 7.77 -0.28 38 0 2,094 0
29SEP26 42.00 P 8.97 8.97 8.97 8.53 -0.44 39 3 916 -3
29SEP26 43.00 P 9.33 9.33 9.33 9.32 -0.11 39 30 2,518 0
29SEP26 44.00 P 0.00 0.00 0.00 10.13 -0.29 39 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.95 -0.36 39 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.80 -0.36 39 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 12.64 -0.39 39 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.51 -0.39 39 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 14.38 -0.40 39 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 15.31 -0.16 40 10 9,248 +10
29SEP26 52.50 P 0.00 0.00 0.00 17.55 -0.35 39 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 19.86 -0.35 37 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 22.34 -0.33 39 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 24.82 -0.34 0 0 270 0
29SEP26 62.50 P 0.00 0.00 0.00 27.32 -0.33 0 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 29.82 -0.31 0 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 32.32 -0.32 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.82 -0.26 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.32 -0.32 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.82 -0.32 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.32 -0.33 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.82 -0.33 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.33 -0.32 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.82 -0.33 0 0 0 0
30DEC26 20.00 P 0.46 0.46 0.46 0.31 +0.02 41 19 290 0
30DEC26 21.00 P 0.00 0.00 0.00 0.42 +0.03 41 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 +0.03 41 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 +0.03 41 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.85 +0.02 41 0 59 0
30DEC26 25.00 P 0.00 0.00 0.00 1.06 +0.02 41 0 1,224 0
30DEC26 26.00 P 1.29 1.29 1.29 1.28 +0.01 40 1 142 +1
30DEC26 27.00 P 0.00 0.00 0.00 1.52 -0.02 40 0 129 0
30DEC26 28.00 P 0.00 0.00 0.00 1.77 -0.05 40 0 512 0
30DEC26 29.00 P 0.00 0.00 0.00 2.07 -0.04 39 0 338 0
30DEC26 30.00 P 2.40 2.40 2.35 2.39 -0.06 39 16 3,713 -1
30DEC26 31.00 P 0.00 0.00 0.00 2.76 -0.04 39 0 456 0
30DEC26 32.00 P 0.00 0.00 0.00 3.13 -0.06 38 0 2,557 0
30DEC26 33.00 P 3.66 3.66 3.66 3.57 -0.07 38 95 1,695 +95
30DEC26 34.00 P 4.11 4.11 4.01 4.01 -0.11 38 40 1,230 +40
30DEC26 35.00 P 4.50 4.50 4.50 4.51 -0.14 37 10 3,658 -10
30DEC26 36.00 P 5.09 5.20 5.07 5.10 -0.15 38 35 6,863 -5
30DEC26 37.00 P 0.00 0.00 0.00 5.69 -0.18 38 0 3,157 0
30DEC26 38.00 P 0.00 0.00 0.00 6.32 -0.18 38 0 1,516 0
30DEC26 39.00 P 0.00 0.00 0.00 6.98 -0.13 38 0 1,980 0
30DEC26 40.00 P 0.00 0.00 0.00 7.65 -0.23 38 0 1,955 0
30DEC26 41.00 P 0.00 0.00 0.00 8.38 -0.24 38 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 9.15 -0.23 39 0 186 0
30DEC26 43.00 P 9.81 9.81 9.81 9.91 -0.29 39 6 559 0
30DEC26 44.00 P 10.57 10.57 10.57 10.66 -0.33 39 1 89 +1
30DEC26 45.00 P 0.00 0.00 0.00 11.46 -0.33 39 0 58 0
30DEC26 46.00 P 0.00 0.00 0.00 12.27 -0.34 39 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 13.09 -0.34 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.98 -0.24 40 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.83 -0.32 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.65 -0.33 39 0 31 0
30DEC26 52.50 P 0.00 0.00 0.00 17.87 -0.35 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.12 -0.38 39 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.42 -0.31 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.84 -0.32 37 0 1,047 0
30DEC26 62.50 P 0.00 0.00 0.00 27.32 -0.33 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.82 -0.31 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.32 -0.32 0 0 0 0
30DEC26 70.00 P 34.70 34.70 34.70 34.82 -0.26 0 3 3 +3
30DEC26 72.50 P 0.00 0.00 0.00 37.32 -0.32 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.82 -0.32 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.32 -0.33 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.82 -0.33 0 0 0 0
TOTAL PUT 33,331 621,471 -2,670
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 21.28
26FEB26 11.00 C 0.00 0.00 0.00 10.42 -0.30 170 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 9.87 -0.35 145 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.30 -0.50 83 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 8.80 -0.41 72 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.33 -0.39 103 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.83 -0.41 95 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.30 -0.42 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.93 -0.46 108 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.34 -0.39 79 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.81 -0.51 56 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.43 -0.36 85 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 4.82 -0.57 51 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.33 -0.47 50 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 3.87 -0.52 54 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 3.31 -0.41 28 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 2.92 -0.33 48 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 2.50 -0.31 48 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.10 -0.31 48 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 1.80 -0.24 52 0 10 0
26FEB26 21.00 C 0.00 0.00 0.00 1.13 -0.26 48 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 0.72 -0.20 50 0 14 0
26FEB26 23.00 C 0.39 0.39 0.39 0.41 -0.17 50 1 17 +1
26FEB26 24.00 C 0.25 0.30 0.25 0.22 -0.11 50 4 39 -2
26FEB26 25.00 C 0.18 0.18 0.16 0.11 -0.07 50 3 62 0
26FEB26 26.00 C 0.11 0.11 0.11 0.06 -0.03 51 1 150 +1
26FEB26 27.00 C 0.08 0.09 0.07 0.03 -0.02 52 4 221 +2
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 31 0
26FEB26 29.00 C 0.02 0.02 0.02 0.01 0.00 55 2 5 -2
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 3.90 C 0.00 0.00 0.00 17.44 -0.43 214 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 17.35 -0.51 217 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 17.28 -0.34 230 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 17.21 -0.38 239 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.00 -0.58 146 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 16.93 -0.56 190 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 16.90 -0.46 225 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 16.70 -0.58 132 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 16.60 -0.42 127 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 16.50 -0.50 121 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 16.40 -0.48 112 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 16.30 -0.57 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 16.11 -0.51 185 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 15.80 -0.57 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 15.53 -0.44 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 15.39 -0.48 179 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 15.06 -0.49 119 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 14.78 -0.60 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 14.60 -0.38 146 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 14.31 -0.50 99 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 14.06 -0.64 90 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 13.81 -0.57 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 13.56 -0.42 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 13.31 -0.42 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 13.06 -0.59 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 12.83 -0.51 103 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.57 -0.39 87 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.31 -0.60 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.07 -0.55 78 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 11.82 -0.52 72 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 11.57 -0.42 65 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 11.30 -0.44 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 10.82 -0.42 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.42 -0.33 101 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 9.87 -0.56 83 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 9.33 -0.59 52 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.83 -0.38 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.34 -0.42 53 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 7.85 -0.39 54 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 7.37 -0.52 56 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.94 -0.48 64 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.40 -0.33 53 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.92 -0.40 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.47 -0.35 53 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.03 -0.48 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.47 -0.35 44 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.09 -0.35 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.69 -0.32 48 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.33 -0.42 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.99 -0.29 50 0 0 0
30MAR26 19.50 C 2.85 2.85 2.85 2.67 -0.27 51 1 4 +1
30MAR26 20.00 C 0.00 0.00 0.00 2.40 -0.22 52 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 1.89 -0.18 53 0 41 0
30MAR26 22.00 C 1.42 1.42 1.42 1.48 -0.16 54 50 108 +50
30MAR26 23.00 C 0.00 0.00 0.00 1.14 -0.12 55 0 19 0
30MAR26 24.00 C 0.95 0.95 0.95 0.84 -0.11 55 5 12 0
30MAR26 25.00 C 0.00 0.00 0.00 0.62 -0.08 55 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 0.44 -0.06 54 0 5 0
30MAR26 27.00 C 0.00 0.00 0.00 0.32 -0.04 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.22 -0.03 54 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 0.16 -0.02 54 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.11 -0.01 54 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 0.00 55 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 6.96 -0.46 50 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.44 -0.37 43 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.92 -0.46 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.49 -0.35 41 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.25 -0.26 53 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.70 -0.46 46 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.33 -0.42 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.06 -0.21 51 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.66 -0.26 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.32 -0.27 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.02 -0.25 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.81 -0.20 52 0 25 0
29APR26 21.00 C 0.00 0.00 0.00 2.33 -0.15 53 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.92 -0.12 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.55 -0.13 54 0 162 0
29APR26 24.00 C 0.00 0.00 0.00 1.23 -0.12 53 0 23 0
29APR26 25.00 C 0.00 0.00 0.00 0.97 -0.09 53 0 243 0
29APR26 26.00 C 0.00 0.00 0.00 0.76 -0.07 53 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 0.59 -0.06 53 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.45 -0.05 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.35 -0.03 53 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.27 -0.02 53 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.20 -0.02 53 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 5.74 -0.32 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.27 -0.39 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.14 -0.11 54 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.60 -0.25 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.21 -0.29 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.91 -0.29 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.59 -0.25 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.30 -0.24 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.10 -0.18 51 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.65 -0.14 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.24 -0.12 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.87 -0.13 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.54 -0.12 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.26 -0.10 52 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.03 -0.08 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.83 -0.07 52 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.67 -0.06 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.54 -0.05 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.44 -0.03 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.35 -0.03 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.28 -0.02 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 16.75 -0.53 114 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 16.65 -0.46 112 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 16.55 -0.45 110 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 16.45 -0.43 108 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 16.35 -0.52 105 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 16.11 -0.53 106 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 15.86 -0.53 101 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 15.61 -0.42 97 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 15.39 -0.48 105 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 15.12 -0.43 93 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 14.87 -0.51 89 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 14.63 -0.46 89 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 14.38 -0.48 86 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 14.13 -0.57 82 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 13.88 -0.50 79 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 13.63 -0.47 75 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 13.39 -0.49 76 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 13.14 -0.51 73 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 12.89 -0.51 70 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 12.65 -0.61 70 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 12.43 -0.48 75 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 12.15 -0.47 64 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.91 -0.57 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.66 -0.59 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.41 -0.53 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.92 -0.45 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.60 -0.28 75 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 9.87 -0.61 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 9.53 -0.39 60 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.04 -0.35 57 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 8.51 -0.35 50 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 7.95 -0.45 39 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 7.65 -0.27 53 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 7.18 -0.31 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.79 -0.21 52 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 6.36 -0.20 51 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 5.91 -0.38 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.53 -0.30 49 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.17 -0.34 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.79 -0.21 49 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 4.51 -0.31 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.31 -0.20 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.92 -0.18 51 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 3.74 -0.13 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.36 -0.22 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.88 -0.22 51 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 2.48 -0.12 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.14 -0.07 52 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 1.82 -0.03 53 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 1.54 -0.02 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.29 0.00 52 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.08 0.00 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.91 -0.02 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.75 +0.01 52 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.63 +0.01 52 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.52 +0.01 52 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.43 0.00 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 0.00 52 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 12.97 -0.43 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 12.72 -0.54 70 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 12.48 -0.43 69 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 12.23 -0.43 67 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 11.98 -0.50 65 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 11.74 -0.51 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 11.49 -0.45 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 10.94 -0.45 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.60 -0.32 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.97 -0.51 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.53 -0.43 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.04 -0.44 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.60 -0.42 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.11 -0.42 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.69 -0.48 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.34 -0.34 47 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 7.01 -0.27 49 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 6.54 -0.41 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.23 -0.34 48 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 5.87 -0.40 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.61 -0.29 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.36 -0.25 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.03 -0.27 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.74 -0.23 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.48 -0.20 50 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 4.15 -0.26 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.93 -0.21 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 3.53 -0.18 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 3.16 -0.14 51 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 2.83 -0.13 51 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.54 -0.11 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.27 -0.02 52 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 2.01 -0.02 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.76 -0.02 52 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 1.57 -0.01 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.37 -0.01 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.22 -0.03 52 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.07 0.00 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.91 -0.05 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.81 -0.02 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.15 -0.39 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 9.65 -0.43 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.23 -0.45 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.83 -0.43 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.44 -0.42 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.95 -0.52 46 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 7.70 -0.39 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.26 -0.44 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.99 -0.37 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.63 -0.34 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.34 -0.34 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.04 -0.37 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.77 -0.28 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.52 -0.26 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 5.26 -0.31 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.00 -0.26 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.79 -0.29 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.57 -0.24 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.21 -0.18 51 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 3.86 -0.14 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.53 -0.14 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.24 -0.11 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.98 -0.11 52 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 2.70 -0.10 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.46 -0.10 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.22 -0.09 52 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.02 -0.07 52 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 1.84 -0.06 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 1.65 -0.07 52 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 1.51 -0.05 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.37 -0.05 52 0 0 0
TOTAL CALL 71 2,422 +51
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 95 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 82 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 0.00 49 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 3 0
26FEB26 18.50 P 0.00 0.00 0.00 0.12 +0.02 49 0 16 0
26FEB26 19.00 P 0.00 0.00 0.00 0.20 +0.04 49 0 71 0
26FEB26 19.50 P 0.48 0.49 0.28 0.30 +0.06 49 11 98 -8
26FEB26 20.00 P 0.45 0.45 0.45 0.43 +0.07 48 1 12 0
26FEB26 21.00 P 1.26 1.26 0.82 0.85 +0.17 50 12 9 -4
26FEB26 22.00 P 2.03 2.03 1.50 1.43 +0.23 51 8 23 -6
26FEB26 23.00 P 3.03 3.03 3.03 2.08 +0.20 49 5 15 0
26FEB26 24.00 P 0.00 0.00 0.00 2.99 +0.32 56 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 3.90 +0.36 60 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 4.82 +0.36 61 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.90 +0.42 78 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.91 +0.56 88 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 7.85 +0.55 89 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.72 +0.25 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.72 +0.24 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.96 +0.66 124 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.77 +0.47 100 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 0.00 155 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 153 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 0.00 146 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 0.00 117 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 0.00 110 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 107 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 95 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 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 77 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 0.00 52 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 +0.02 53 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.09 +0.02 53 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.13 +0.04 54 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.18 +0.04 53 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.25 +0.06 53 0 22 0
30MAR26 17.50 P 0.30 0.30 0.30 0.33 +0.07 53 15 32 +15
30MAR26 18.00 P 0.39 0.39 0.39 0.43 +0.08 53 2 12 +2
30MAR26 18.50 P 0.00 0.00 0.00 0.56 +0.11 53 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.70 +0.12 53 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.87 +0.14 53 0 11 0
30MAR26 20.00 P 1.13 1.13 1.13 1.06 +0.17 53 50 129 +50
30MAR26 21.00 P 0.00 0.00 0.00 1.56 +0.26 54 0 22 0
30MAR26 22.00 P 2.48 2.48 2.48 2.16 +0.31 56 1 8 -1
30MAR26 23.00 P 0.00 0.00 0.00 2.82 +0.30 56 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 3.56 +0.38 57 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 4.36 +0.41 58 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 5.22 +0.37 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.13 +0.50 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.07 +0.43 66 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.98 +0.37 66 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.80 +0.20 58 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.97 +0.49 75 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.98 +0.62 80 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.81 +0.42 71 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.11 +0.03 52 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.15 +0.04 52 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.20 +0.04 52 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.27 +0.06 52 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.35 +0.07 52 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.45 +0.09 52 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.55 +0.09 52 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.69 +0.12 52 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.83 +0.13 51 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 1.00 +0.15 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.18 +0.16 51 0 0 0
29APR26 20.00 P 1.45 1.45 1.40 1.39 +0.18 51 30 17 -14
29APR26 21.00 P 0.00 0.00 0.00 1.92 +0.28 53 0 18 0
29APR26 22.00 P 2.55 2.55 2.50 2.49 +0.29 53 30 15 -16
29APR26 23.00 P 0.00 0.00 0.00 3.15 +0.30 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.90 +0.32 55 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 4.66 +0.36 56 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 5.48 +0.35 57 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.35 +0.38 59 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.25 +0.39 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.18 +0.41 62 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.12 +0.52 64 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.99 +0.30 63 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.98 +0.45 66 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.01 +0.43 71 0 0 0
28MAY26 16.00 P 0.34 0.34 0.34 0.40 +0.07 51 1 3 +1
28MAY26 16.50 P 0.00 0.00 0.00 0.50 +0.09 51 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.61 +0.09 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.74 +0.11 50 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.88 +0.12 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.05 +0.14 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.22 +0.14 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.43 +0.18 50 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.65 +0.19 50 0 1 0
28MAY26 21.00 P 0.00 0.00 0.00 2.17 +0.27 51 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 2.78 +0.29 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.44 +0.31 53 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.12 +0.27 53 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.88 +0.30 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.71 +0.36 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.54 +0.37 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.42 +0.39 58 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.29 +0.37 58 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.15 +0.39 57 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.05 +0.29 58 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.99 +0.38 58 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.01 +0.43 62 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 94 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 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 72 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.03 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 +0.04 51 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 +0.05 51 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 +0.06 51 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.33 +0.07 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.41 +0.08 51 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.51 +0.10 51 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.62 +0.11 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.75 +0.14 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.88 +0.14 51 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.04 +0.17 51 0 29 0
29JUN26 18.00 P 0.00 0.00 0.00 1.21 +0.18 51 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 1.39 +0.19 51 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 1.60 +0.22 51 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.81 +0.22 51 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 2.04 +0.19 50 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 2.58 +0.27 51 0 43 0
29JUN26 22.00 P 3.19 3.19 3.19 3.19 +0.30 51 10 504 -6
29JUN26 23.00 P 0.00 0.00 0.00 3.86 +0.32 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.57 +0.33 53 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 5.32 +0.41 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.12 +0.43 54 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.94 +0.37 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.77 +0.44 56 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.62 +0.48 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.37 +0.31 53 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.41 +0.46 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.34 +0.48 59 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.25 +0.48 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 +0.03 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 +0.03 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.05 51 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 +0.05 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 +0.06 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 +0.07 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.55 +0.09 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.66 +0.10 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.77 +0.10 51 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.91 +0.13 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.05 +0.13 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.20 +0.14 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.38 +0.16 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.56 +0.16 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.75 +0.18 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.97 +0.20 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.18 +0.20 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.43 +0.22 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.71 +0.24 51 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.28 +0.26 51 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.90 +0.28 52 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.56 +0.29 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.27 +0.31 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.00 +0.32 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.78 +0.34 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.58 +0.38 55 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.40 +0.38 55 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 9.23 +0.38 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.06 +0.36 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.98 +0.46 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.86 +0.47 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.68 +0.40 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 +0.05 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 +0.06 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 +0.07 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 +0.07 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.73 +0.09 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 +0.09 51 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 +0.11 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 +0.12 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.28 +0.12 51 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.45 +0.14 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.63 +0.15 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.83 +0.17 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.05 +0.20 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.24 +0.18 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 2.46 +0.19 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.69 +0.18 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.96 +0.22 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.22 +0.19 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.84 +0.25 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.47 +0.26 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.09 +0.25 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.79 +0.26 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.52 +0.28 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.34 +0.35 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.12 +0.37 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.90 +0.36 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.73 +0.38 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.57 +0.39 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.41 +0.39 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.28 +0.42 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.15 +0.42 57 0 0 0
TOTAL PUT 176 2,372 +13
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$ 3.96
26FEB26 2.80 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.67 +0.02 43 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.57 +0.01 36 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.19 +0.02 22 0 1 0
26FEB26 3.90 C 0.11 0.11 0.11 0.11 +0.01 19 10 13 +10
26FEB26 4.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 388 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 0.00 17 0 246 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 19 0 114 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 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 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.57 0.00 46 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.88 0.00 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.78 +0.02 32 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.68 0.00 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.59 +0.01 30 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.40 +0.02 24 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.17 -0.01 21 0 140 0
30MAR26 4.00 C 0.00 0.00 0.00 0.12 0.00 22 0 6 0
30MAR26 4.10 C 0.08 0.08 0.08 0.09 +0.01 23 1 21 +1
30MAR26 4.20 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 0.00 21 0 25 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 0.00 22 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 55 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 1.19 +0.03 43 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.09 +0.03 39 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.00 +0.03 40 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.90 +0.01 36 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.80 +0.03 32 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.71 +0.03 32 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.52 +0.01 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.36 +0.01 25 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.28 +0.01 23 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.22 +0.01 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.12 0.00 22 0 3 0
29APR26 4.20 C 0.08 0.08 0.08 0.09 0.00 22 4 4 +4
29APR26 4.30 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.05 0.00 23 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.11 +0.03 40 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.00 +0.02 32 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.92 +0.03 36 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.82 +0.03 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.11 +0.03 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.01 +0.02 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.92 +0.02 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.82 +0.01 26 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.47 0.00 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 +0.01 24 0 300 0
29JUN26 4.00 C 0.21 0.21 0.21 0.24 +0.01 24 1 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 +0.01 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 0.00 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 0.00 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 0.00 23 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 35 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 40 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 1.21 +0.02 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.12 +0.02 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.03 +0.02 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.94 +0.02 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.76 +0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 +0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 +0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 0.00 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 +0.01 27 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 1.21 +0.02 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.12 +0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.04 +0.02 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.95 +0.02 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.79 +0.02 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 +0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 +0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 +0.01 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
TOTAL CALL 16 4,248 +15
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
26FEB26 3.60 P 0.01 0.01 0.01 0.01 0.00 29 40 105 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 258 0
26FEB26 3.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 89 0
26FEB26 3.90 P 0.00 0.00 0.00 0.05 -0.01 21 0 62 0
26FEB26 4.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.16 -0.02 19 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.25 -0.02 22 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.75 -0.01 48 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.85 -0.01 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.95 -0.01 57 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.05 -0.01 61 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.30 -0.01 71 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.55 -0.01 80 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30MAR26 3.40 P 0.02 0.02 0.02 0.01 0.00 26 110 322 -30
30MAR26 3.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 -0.01 22 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.10 -0.02 22 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 37 0
30MAR26 4.10 P 0.00 0.00 0.00 0.21 -0.01 22 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.29 -0.01 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.36 -0.03 22 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.55 -0.02 26 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.75 -0.02 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.85 -0.02 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.95 -0.01 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.05 -0.02 41 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.30 -0.03 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.55 -0.05 53 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.05 -0.04 64 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.30 -0.04 69 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.55 -0.01 74 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.80 -0.01 78 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.05 -0.02 83 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.30 -0.01 87 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.55 -0.02 91 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.80 -0.01 94 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 38 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 31 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.03 0.00 24 0 70 0
29APR26 3.60 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 250 0
29APR26 3.80 P 0.12 0.12 0.12 0.10 -0.01 24 4 254 +4
29APR26 3.90 P 0.00 0.00 0.00 0.14 -0.01 23 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 103 0
29APR26 4.10 P 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.46 -0.03 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.55 -0.03 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.65 -0.02 24 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.75 -0.02 27 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.85 -0.02 29 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.48 -0.03 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.57 -0.03 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.75 -0.03 24 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.85 -0.03 26 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.95 -0.02 28 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 24 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.21 0.00 26 0 300 0
29JUN26 4.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.78 -0.02 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.88 -0.02 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.97 -0.02 30 0 0 0
29JUN26 5.00 P 1.13 1.13 1.13 1.07 -0.02 32 2 0 -2
29JUN26 5.25 P 0.00 0.00 0.00 1.33 -0.01 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.57 -0.03 41 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.81 -0.04 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.05 -0.04 43 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.31 -0.03 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.55 -0.01 50 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.81 0.00 56 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.05 -0.02 56 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.30 -0.01 58 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.55 -0.02 61 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.81 0.00 67 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 0.00 28 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 -0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.37 -0.01 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.42 -0.02 26 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.71 -0.02 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.87 -0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.96 -0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.05 -0.02 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.14 -0.02 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.37 -0.02 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.61 -0.02 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.86 -0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.09 -0.02 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 28 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 28 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 -0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 -0.01 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 -0.01 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.68 -0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.75 -0.02 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.83 -0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.91 -0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.99 -0.02 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.08 -0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.17 -0.01 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.39 -0.02 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.63 -0.02 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.87 -0.02 35 0 0 0
TOTAL PUT 156 2,823 -28
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$ 36.66
26FEB26 19.50 C 0.00 0.00 0.00 17.26 -0.01 134 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 16.76 -0.01 129 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.76 -0.11 119 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.76 -0.02 110 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.76 -0.04 101 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.79 -0.01 99 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.70 -0.37 54 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.77 -0.05 79 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.77 -0.01 71 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.77 -0.02 63 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 7.78 +0.01 58 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 6.79 +0.01 52 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 5.79 -0.01 45 0 260 0
26FEB26 32.00 C 0.00 0.00 0.00 4.79 -0.01 38 0 246 0
26FEB26 33.00 C 0.00 0.00 0.00 3.67 -0.15 0 0 1,008 0
26FEB26 34.00 C 0.00 0.00 0.00 2.84 0.00 27 0 235 0
26FEB26 35.00 C 0.00 0.00 0.00 1.89 -0.09 22 0 204 0
26FEB26 36.00 C 1.20 1.20 1.08 1.13 -0.09 21 82 649 -60
26FEB26 37.00 C 0.53 0.67 0.53 0.64 0.00 22 88 187 +23
26FEB26 38.00 C 0.30 0.35 0.30 0.30 -0.01 22 60 175 +60
26FEB26 39.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 9 0
26FEB26 40.00 C 0.00 0.00 0.00 0.05 0.00 23 0 3 0
26FEB26 41.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 19.23 -0.08 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.73 -0.07 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.23 -0.12 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.74 -0.12 60 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.26 -0.06 71 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.76 -0.10 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.76 -0.11 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.76 -0.07 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.76 -0.07 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.79 -0.05 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.77 -0.30 41 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.86 0.00 52 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 9.88 +0.02 48 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 8.77 -0.09 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 7.87 +0.01 37 0 73 0
30MAR26 30.00 C 0.00 0.00 0.00 6.84 -0.03 30 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 5.85 -0.04 27 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 4.94 -0.03 27 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 3.96 -0.04 23 0 160 0
30MAR26 34.00 C 0.00 0.00 0.00 3.07 +0.03 22 0 253 0
30MAR26 35.00 C 2.28 2.28 2.28 2.25 -0.07 20 30 247 +18
30MAR26 36.00 C 1.66 1.66 1.66 1.62 -0.04 21 30 160 -28
30MAR26 37.00 C 1.08 1.08 1.08 1.08 -0.12 21 10 184 +8
30MAR26 38.00 C 0.74 0.74 0.71 0.72 -0.07 21 45 73 +45
30MAR26 39.00 C 0.41 0.41 0.41 0.44 -0.05 21 10 70 0
30MAR26 40.00 C 0.36 0.36 0.30 0.25 -0.04 21 37 57 +17
30MAR26 41.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 15.79 -0.08 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.80 -0.08 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.81 -0.08 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.81 -0.08 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.82 -0.25 27 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.86 -0.05 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.88 -0.03 33 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.84 -0.08 20 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.99 +0.06 33 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 6.88 -0.07 21 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 5.90 -0.13 20 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 5.10 -0.01 25 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 4.14 +0.12 22 0 24 0
29APR26 34.00 C 3.15 3.15 3.13 3.15 -0.06 18 14 30 -14
29APR26 35.00 C 2.54 2.56 2.44 2.46 -0.09 19 68 77 +28
29APR26 36.00 C 1.74 1.91 1.74 1.85 -0.05 19 121 243 -5
29APR26 37.00 C 1.40 1.40 1.35 1.34 -0.07 20 132 186 -17
29APR26 38.00 C 0.00 0.00 0.00 0.95 -0.05 20 0 256 0
29APR26 39.00 C 0.00 0.00 0.00 0.65 -0.02 20 0 201 0
29APR26 40.00 C 0.00 0.00 0.00 0.42 -0.01 20 0 15 0
29APR26 41.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
29APR26 42.00 C 0.28 0.28 0.28 0.16 0.00 20 4 4 +4
29APR26 43.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 10.87 -0.18 20 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.88 -0.08 21 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.89 -0.08 20 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.99 -0.15 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.93 -0.08 19 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.16 -0.08 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.10 -0.01 21 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.14 -0.12 18 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.43 +0.09 20 0 711 0
28MAY26 35.00 C 2.80 2.80 2.71 2.67 -0.06 20 70 740 +70
28MAY26 36.00 C 0.00 0.00 0.00 2.08 -0.03 20 0 0 0
28MAY26 37.00 C 1.48 1.48 1.48 1.56 -0.04 20 30 90 +10
28MAY26 38.00 C 1.14 1.14 1.14 1.15 -0.01 20 1 328 +1
28MAY26 39.00 C 0.80 0.90 0.80 0.81 0.00 20 90 270 +90
28MAY26 40.00 C 0.64 0.71 0.64 0.55 -0.01 20 61 153 +61
28MAY26 41.00 C 0.54 0.54 0.54 0.37 0.00 20 30 60 +30
28MAY26 42.00 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.15 0.00 20 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.04 - 21 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 18.31 -0.08 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.81 -0.08 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.32 -0.08 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.82 -0.08 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.83 -0.08 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.84 -0.08 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.85 -0.08 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.82 -0.22 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 11.86 -0.43 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 10.99 -0.29 37 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 9.88 -0.08 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.02 -0.22 31 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 8.04 -0.10 28 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 6.93 -0.14 19 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 6.16 -0.08 25 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 5.15 +0.04 21 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 4.14 -0.25 18 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.43 -0.07 19 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 2.74 -0.08 20 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 2.14 -0.01 20 400 404 +400
29JUN26 37.00 C 0.00 0.00 0.00 1.60 -0.05 19 400 405 +400
29JUN26 38.00 C 0.00 0.00 0.00 1.19 -0.02 19 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 0.86 -0.01 19 0 50 0
29JUN26 40.00 C 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.41 -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 0.18 -0.01 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
29JUN26 46.00 C 0.00 0.00 0.00 0.05 - 19 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 18.31 -0.08 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.81 -0.08 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.32 -0.08 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.82 -0.08 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.83 -0.08 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.84 -0.08 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.00 +0.06 42 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 13.01 -0.03 39 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.86 -0.43 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.05 -0.23 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.06 -0.05 31 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 9.02 -0.22 26 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 8.04 -0.10 24 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 6.93 -0.21 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 6.16 -0.08 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.15 -0.10 18 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 4.27 -0.12 17 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 3.79 +0.16 20 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 2.99 0.00 18 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.40 -0.03 18 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 1.93 -0.03 18 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.54 -0.03 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.22 -0.02 18 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.97 -0.02 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.78 -0.01 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 0.45 -0.01 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.18 - 19 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 15.83 -0.08 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.84 -0.08 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.00 +0.06 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.01 -0.03 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.86 -0.43 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.05 -0.23 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.06 -0.05 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.06 -0.18 23 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 8.04 -0.10 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.14 -0.19 20 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 6.21 -0.06 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.37 -0.07 18 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.61 -0.19 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 3.91 -0.22 17 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 3.33 -0.11 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.81 -0.02 18 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.35 -0.02 18 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 1.97 -0.01 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.62 -0.01 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.32 -0.03 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 1.10 -0.02 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.92 -0.01 19 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.74 0.00 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.59 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 0.00 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.36 - 19 0 0 -
TOTAL CALL 1,813 12,573 +1,141
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 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 37 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 0.00 0.00 0.00 0.02 0.00 23 0 731 0
26FEB26 34.00 P 0.10 0.10 0.10 0.06 +0.01 22 10 270 -10
26FEB26 35.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 802 0
26FEB26 36.00 P 0.56 0.56 0.39 0.43 +0.02 21 40 566 +34
26FEB26 37.00 P 1.01 1.01 1.01 0.90 +0.04 21 20 415 +20
26FEB26 38.00 P 1.55 1.55 1.55 1.61 +0.05 22 100 0 -100
26FEB26 39.00 P 0.00 0.00 0.00 2.42 +0.01 22 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.45 +0.10 30 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.34 -0.05 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.53 +0.27 52 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.46 +0.20 53 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.54 +0.28 64 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.62 - 74 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 73 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 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 65 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 58 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 0.00 0.00 0.00 0.01 0.00 23 0 438 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 22 0 213 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 308 0
30MAR26 33.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 659 0
30MAR26 34.00 P 0.27 0.27 0.27 0.26 +0.01 21 94 683 +94
30MAR26 35.00 P 0.52 0.52 0.52 0.47 +0.01 21 6 62 0
30MAR26 36.00 P 0.85 0.85 0.85 0.79 -0.01 20 1 123 0
30MAR26 37.00 P 0.00 0.00 0.00 1.31 +0.06 21 0 31 0
30MAR26 38.00 P 1.93 1.93 1.92 1.96 +0.06 22 60 90 +60
30MAR26 39.00 P 0.00 0.00 0.00 2.67 0.00 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.51 -0.02 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.41 -0.01 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.42 -0.01 26 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.53 +0.08 34 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.46 +0.20 35 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.54 +0.28 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.62 - 48 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 0.00 0.00 0.00 0.10 0.00 20 0 212 0
29APR26 33.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 132 0
29APR26 34.00 P 0.36 0.36 0.33 0.36 +0.02 19 101 334 +101
29APR26 35.00 P 0.00 0.00 0.00 0.62 +0.03 19 0 402 0
29APR26 36.00 P 1.09 1.09 0.98 0.98 +0.05 19 60 43 0
29APR26 37.00 P 1.41 1.46 1.41 1.49 +0.08 20 172 250 +82
29APR26 38.00 P 0.00 0.00 0.00 2.12 +0.07 20 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 2.86 +0.07 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.61 +0.01 21 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 4.50 +0.01 22 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.43 0.00 23 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.53 +0.08 29 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.56 +0.08 32 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.54 +0.28 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.62 - 40 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 0.00 21 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.45 +0.03 20 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.71 +0.04 19 0 650 0
28MAY26 35.00 P 1.03 1.03 1.03 1.06 +0.05 19 60 685 +30
28MAY26 36.00 P 1.55 1.55 1.48 1.52 +0.07 19 60 60 +60
28MAY26 37.00 P 2.01 2.01 2.01 2.10 +0.10 20 29 29 +29
28MAY26 38.00 P 2.76 2.76 2.76 2.78 +0.10 20 30 30 +30
28MAY26 39.00 P 0.00 0.00 0.00 3.45 -0.07 19 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.17 -0.17 17 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.31 +0.09 23 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.23 +0.23 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.98 -0.08 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.92 0.00 19 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.87 +0.05 17 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.83 - 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 0.00 0.00 0.00 0.02 +0.01 21 0 79 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 20 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.53 +0.02 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.81 +0.03 19 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.17 +0.04 19 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 1.63 +0.06 18 400 400 +400
29JUN26 37.00 P 2.23 2.29 2.13 2.20 +0.08 19 550 550 +550
29JUN26 38.00 P 0.00 0.00 0.00 2.96 +0.16 20 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.49 -0.04 18 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.39 +0.05 19 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.35 +0.13 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.23 +0.23 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.03 -0.03 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.97 +0.03 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.90 +0.04 18 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.83 - 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 26 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 19 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 19 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 0.00 19 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.27 +0.02 19 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.42 +0.02 19 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.62 +0.03 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.89 +0.04 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.22 +0.04 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.63 +0.05 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.12 +0.06 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.67 +0.07 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.31 +0.25 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.02 +0.30 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.77 +0.22 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.60 +0.07 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.43 +0.34 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.29 +0.18 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.97 -0.05 17 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.16 +0.12 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.07 - 22 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 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 0.00 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.27 +0.02 19 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.40 +0.02 19 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.58 +0.03 19 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.82 +0.04 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.11 +0.04 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.46 +0.04 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.87 +0.05 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.37 +0.07 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.92 +0.07 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.55 +0.07 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.23 +0.07 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.97 +0.08 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.76 +0.08 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.59 +0.08 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.47 +0.13 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.31 +0.10 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.16 +0.12 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.07 - 20 0 0 -
TOTAL PUT 1,793 16,524 +1,380
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$ 5.46
26FEB26 3.80 C 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.08 -0.04 56 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.97 -0.05 39 0 8 0
26FEB26 4.60 C 0.00 0.00 0.00 0.88 -0.06 46 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.78 -0.04 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.67 -0.06 27 0 30 0
26FEB26 4.90 C 0.00 0.00 0.00 0.60 -0.08 41 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 0.51 -0.05 39 0 1,376 0
26FEB26 5.25 C 0.36 0.36 0.36 0.33 -0.05 40 12 174 0
26FEB26 5.50 C 0.22 0.23 0.21 0.20 -0.04 42 6 323 +3
26FEB26 5.75 C 0.00 0.00 0.00 0.12 -0.03 44 0 137 0
26FEB26 6.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 1,753 0
26FEB26 6.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 822 0
26FEB26 6.50 C 0.00 0.00 0.00 0.02 0.00 49 0 478 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 131 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.86 -0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.66 -0.09 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.57 -0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.38 -0.09 72 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.07 -0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.97 -0.05 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.88 -0.05 52 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.78 -0.06 49 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.68 -0.11 45 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.58 -0.05 42 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.49 -0.04 47 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.37 -0.08 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.29 -0.05 41 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.19 -0.05 37 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.10 -0.05 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.00 -0.05 36 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.92 -0.04 38 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.85 -0.04 42 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.76 -0.05 40 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.72 -0.01 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.62 -0.06 41 0 753 0
30MAR26 5.25 C 0.00 0.00 0.00 0.46 -0.04 41 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.34 -0.04 42 0 143 0
30MAR26 5.75 C 0.00 0.00 0.00 0.25 -0.03 43 0 83 0
30MAR26 6.00 C 0.22 0.22 0.22 0.18 -0.02 44 10 58 +10
30MAR26 6.25 C 0.00 0.00 0.00 0.12 -0.02 44 0 91 0
30MAR26 6.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.01 43 0 262 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 0.00 46 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.59 -0.06 34 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.50 -0.06 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.41 -0.07 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.34 -0.01 45 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.23 -0.03 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.14 -0.04 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.05 -0.04 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.96 -0.05 36 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.89 -0.05 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.82 -0.05 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.76 -0.04 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.69 -0.04 40 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.54 -0.04 40 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 0.42 -0.04 40 0 31 0
29APR26 5.75 C 0.00 0.00 0.00 0.32 -0.03 41 0 20 0
29APR26 6.00 C 0.28 0.28 0.28 0.25 -0.02 42 10 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.19 -0.02 43 0 25 0
29APR26 6.50 C 0.16 0.16 0.16 0.14 -0.02 43 1 54 0
29APR26 6.75 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 5 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.42 -0.07 44 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.34 -0.06 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.25 -0.06 45 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.16 -0.07 44 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.09 -0.01 46 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.00 -0.06 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.92 -0.06 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.85 -0.05 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.77 -0.03 42 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 0.71 -0.05 43 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.55 -0.05 41 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.43 -0.04 41 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.32 -0.04 41 0 45 0
28MAY26 6.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.19 -0.02 42 0 15 0
28MAY26 6.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.88 -0.07 67 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.78 -0.07 62 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.68 -0.09 57 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.58 -0.09 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.48 -0.08 47 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.39 -0.08 60 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.29 -0.09 56 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.20 -0.08 59 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.09 -0.09 49 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.01 -0.07 57 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.90 -0.11 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.81 -0.10 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.73 -0.06 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.62 -0.08 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.53 -0.08 48 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.44 -0.08 47 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.34 -0.08 44 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.26 -0.07 44 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.19 -0.06 46 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.11 -0.05 46 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.01 -0.07 42 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.95 -0.05 44 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.88 -0.05 44 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.81 -0.05 43 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.74 -0.05 42 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.60 -0.04 42 0 65 0
29JUN26 5.50 C 0.51 0.51 0.51 0.47 -0.04 41 2 79 -2
29JUN26 5.75 C 0.00 0.00 0.00 0.37 -0.04 41 0 158 0
29JUN26 6.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 176 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.02 41 0 233 0
29JUN26 6.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.01 42 0 124 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 121 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 42 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 41 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.75 -0.07 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.65 -0.07 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.57 -0.06 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.49 -0.05 47 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.40 -0.05 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.32 -0.05 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 -0.05 44 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.16 -0.05 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.09 -0.05 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.03 -0.04 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.96 -0.05 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.90 -0.04 42 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.84 -0.04 42 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.71 -0.04 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.60 -0.03 41 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.51 -0.03 41 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 0.43 -0.02 41 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 -0.02 41 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 -0.02 41 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.01 40 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.01 40 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.78 -0.06 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.70 -0.05 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.61 -0.05 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.53 -0.05 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.45 -0.05 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.38 -0.05 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.31 -0.05 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 -0.05 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.18 -0.04 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.12 -0.04 42 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.06 -0.04 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.01 -0.04 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.96 -0.04 42 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.84 -0.03 41 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 -0.03 41 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.64 -0.03 41 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 -0.02 41 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.49 -0.02 41 0 84 0
30DEC26 6.50 C 0.00 0.00 0.00 0.42 -0.02 41 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.37 -0.02 41 0 17 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 -0.02 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 -0.01 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -0.01 40 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
TOTAL CALL 41 11,690 +11
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 67 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 250 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 +0.01 46 0 171 0
26FEB26 4.80 P 0.04 0.04 0.04 0.03 +0.01 46 2 423 -2
26FEB26 4.90 P 0.05 0.05 0.05 0.04 0.00 44 90 671 0
26FEB26 5.00 P 0.07 0.07 0.07 0.06 +0.01 44 65 1,172 0
26FEB26 5.25 P 0.11 0.12 0.11 0.13 +0.01 44 15 575 -5
26FEB26 5.50 P 0.00 0.00 0.00 0.25 +0.03 45 0 246 0
26FEB26 5.75 P 0.00 0.00 0.00 0.41 +0.04 46 0 130 0
26FEB26 6.00 P 0.00 0.00 0.00 0.61 +0.05 49 0 110 0
26FEB26 6.25 P 0.00 0.00 0.00 0.83 +0.05 51 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.07 +0.07 57 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.31 +0.05 60 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.56 +0.05 68 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.80 +0.07 68 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.29 +0.06 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.55 +0.07 87 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 83 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 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 64 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 57 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 44 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 +0.01 45 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 +0.01 45 0 780 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 93 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 +0.01 43 0 745 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 0.00 41 0 862 0
30MAR26 4.80 P 0.00 0.00 0.00 0.09 0.00 41 0 428 0
30MAR26 4.90 P 0.09 0.09 0.09 0.12 +0.01 42 12 853 +12
30MAR26 5.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 620 0
30MAR26 5.25 P 0.00 0.00 0.00 0.24 +0.02 42 0 308 0
30MAR26 5.50 P 0.00 0.00 0.00 0.38 +0.03 44 0 61 0
30MAR26 5.75 P 0.00 0.00 0.00 0.53 +0.03 44 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.71 +0.04 46 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.91 +0.04 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.13 +0.08 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 +0.05 52 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.60 +0.05 56 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.82 +0.04 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.07 +0.05 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.31 +0.05 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.55 +0.05 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.83 +0.10 74 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.08 +0.07 78 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 0.00 42 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.07 +0.01 43 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 +0.01 41 0 75 0
29APR26 4.70 P 0.00 0.00 0.00 0.12 +0.01 41 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.15 +0.01 41 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.18 +0.01 41 0 186 0
29APR26 5.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.32 +0.02 42 0 126 0
29APR26 5.50 P 0.00 0.00 0.00 0.46 +0.03 44 0 29 0
29APR26 5.75 P 0.00 0.00 0.00 0.61 +0.03 44 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.78 +0.04 44 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.97 +0.04 45 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.18 +0.08 47 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.40 +0.05 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.63 +0.05 50 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.87 +0.06 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.11 +0.06 56 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.35 +0.07 58 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.59 +0.07 59 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 0.00 39 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.11 +0.01 40 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.19 +0.01 39 0 100 0
28MAY26 4.70 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.26 +0.01 39 0 19 0
28MAY26 4.90 P 0.00 0.00 0.00 0.30 +0.01 39 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.34 +0.01 39 0 170 0
28MAY26 5.25 P 0.00 0.00 0.00 0.47 +0.02 39 0 15 0
28MAY26 5.50 P 0.00 0.00 0.00 0.61 +0.02 38 0 45 0
28MAY26 5.75 P 0.00 0.00 0.00 0.77 +0.03 37 0 45 0
28MAY26 6.00 P 0.00 0.00 0.00 0.95 +0.03 37 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.14 +0.03 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.35 +0.04 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.56 +0.04 30 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.47 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 40 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 +0.01 42 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 +0.01 41 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 +0.01 41 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 +0.01 40 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 0.00 39 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 0.00 39 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 0.00 39 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 +0.01 40 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 +0.01 40 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 +0.01 40 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 +0.01 40 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.28 +0.02 40 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 +0.02 40 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.36 +0.02 40 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.40 +0.02 39 0 132 0
29JUN26 5.25 P 0.00 0.00 0.00 0.53 +0.02 39 0 82 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 +0.03 39 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.83 +0.03 38 0 100 0
29JUN26 6.00 P 0.00 0.00 0.00 1.01 +0.04 38 0 60 0
29JUN26 6.25 P 0.00 0.00 0.00 1.19 +0.03 37 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 1.40 +0.05 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.61 +0.06 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.81 +0.04 31 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.03 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.28 +0.07 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.21 +0.07 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 0.00 39 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.01 40 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.01 39 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 +0.01 39 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 +0.01 39 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.01 39 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.02 40 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 +0.02 40 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 +0.02 39 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 +0.02 39 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 +0.02 39 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 +0.02 39 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 +0.03 39 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 +0.03 39 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.95 +0.03 38 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 +0.04 38 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 +0.03 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.48 +0.04 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.68 +0.05 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.89 +0.05 36 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.10 +0.06 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.31 +0.05 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.54 +0.06 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 +0.06 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.99 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.21 +0.05 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.01 39 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.01 40 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.02 40 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.01 39 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.02 40 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.02 39 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 +0.03 40 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 +0.02 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 +0.03 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 +0.03 39 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 +0.03 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.89 +0.03 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 +0.04 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 +0.04 38 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.38 +0.04 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.56 +0.04 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 +0.05 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.95 +0.04 36 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.16 +0.05 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.36 +0.04 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.59 +0.06 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.80 +0.05 30 0 5 0
TOTAL PUT 184 13,700 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 60.45
26FEB26 37.00 C 0.00 0.00 0.00 23.51 -0.95 69 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 22.51 -1.19 61 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 21.51 -0.95 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 20.51 -1.19 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 19.51 -1.20 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.52 -1.19 55 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.52 -1.19 50 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.52 -1.19 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.54 -1.33 53 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 14.53 -1.19 45 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.73 -0.96 68 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 12.54 -1.36 41 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 11.48 -1.33 0 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 10.78 -1.00 57 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 8.36 -0.71 48 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 5.95 -0.90 39 0 32 0
26FEB26 57.50 C 4.02 4.02 4.02 4.02 -0.81 39 1 21 +1
26FEB26 60.00 C 2.40 2.40 2.40 2.57 -0.72 40 1 73 0
26FEB26 62.50 C 0.00 0.00 0.00 1.52 -0.59 41 0 123 0
26FEB26 65.00 C 1.14 1.22 1.14 0.88 -0.41 42 3 229 +1
26FEB26 67.50 C 0.00 0.00 0.00 0.44 -0.27 42 0 201 0
26FEB26 70.00 C 0.38 0.38 0.38 0.21 -0.16 42 2 216 +2
26FEB26 72.50 C 0.00 0.00 0.00 0.09 -0.09 42 0 42 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 16 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 56 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 42.52 -0.95 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.02 -1.16 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 41.53 -1.21 99 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 41.03 -1.16 91 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.51 -1.18 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.53 -0.96 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.54 -1.21 81 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.52 -1.18 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.55 -1.21 80 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.55 -1.22 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.54 -1.18 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.64 -1.09 99 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.56 -1.18 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.57 -1.17 64 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.49 -1.33 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.57 -1.19 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.50 -1.33 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.50 -1.22 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.47 -1.54 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 25.59 -0.95 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 25.19 -1.13 97 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 23.53 -1.33 0 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 22.61 -1.25 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.70 -1.12 58 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.58 -1.32 0 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 19.59 -1.32 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.65 -1.21 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.62 -1.57 0 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 16.61 -1.42 0 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 15.98 -0.99 54 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.01 -0.91 52 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 13.90 -0.79 45 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 12.70 -1.20 31 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 11.77 -1.04 33 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 10.98 -1.00 38 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 8.84 -0.85 38 0 186 0
30MAR26 55.00 C 0.00 0.00 0.00 7.04 -1.07 40 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 5.48 -0.73 41 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 4.16 -0.65 42 0 52 0
30MAR26 62.50 C 0.00 0.00 0.00 3.15 -0.62 43 0 145 0
30MAR26 65.00 C 0.00 0.00 0.00 2.37 -0.51 44 0 37 0
30MAR26 67.50 C 0.00 0.00 0.00 1.68 -0.41 44 0 102 0
30MAR26 70.00 C 1.60 1.60 1.60 1.16 -0.33 43 1 25 -1
30MAR26 72.50 C 0.00 0.00 0.00 0.79 -0.26 43 0 14 0
30MAR26 75.00 C 0.00 0.00 0.00 0.53 -0.19 43 0 21 0
30MAR26 77.50 C 0.00 0.00 0.00 0.35 -0.14 43 0 21 0
30MAR26 80.00 C 0.00 0.00 0.00 0.22 -0.11 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.14 -0.07 43 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.09 -0.05 43 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 17.95 -1.24 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.03 -1.03 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.07 -1.09 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.19 -0.99 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.27 -0.99 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.04 -1.30 34 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.64 -0.37 44 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.46 -0.97 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.50 -0.95 38 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.31 -0.24 44 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 6.34 -0.66 40 0 3 0
29APR26 60.00 C 0.00 0.00 0.00 5.08 -0.62 41 0 30 0
29APR26 62.50 C 0.00 0.00 0.00 4.08 -0.55 42 0 81 0
29APR26 65.00 C 0.00 0.00 0.00 3.28 -0.48 43 0 18 0
29APR26 67.50 C 2.98 2.98 2.98 2.52 -0.40 42 1 54 +1
29APR26 70.00 C 0.00 0.00 0.00 1.91 -0.33 42 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 1.43 -0.27 42 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 1.06 -0.22 42 0 4 0
29APR26 77.50 C 0.00 0.00 0.00 0.78 -0.17 42 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.56 -0.14 42 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.39 -0.12 42 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.29 -0.08 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.21 -0.06 42 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.42 -0.83 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.52 -0.85 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.55 -0.96 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.79 -0.86 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.05 -0.82 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.58 -0.09 45 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.08 -0.77 38 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.99 -0.29 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.06 -0.70 40 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 5.84 -0.65 40 0 25 0
28MAY26 62.50 C 0.00 0.00 0.00 4.83 -0.56 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 3.99 -0.47 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 3.24 -0.42 42 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 2.57 -0.36 42 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 2.02 -0.31 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.58 -0.26 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.23 -0.21 42 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.95 -0.18 42 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.73 -0.14 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.54 -0.13 41 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.41 -0.09 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 37.70 -1.00 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 36.77 -0.99 64 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 35.78 -0.99 62 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 34.74 -0.98 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 33.75 -0.98 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 32.76 -0.98 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 31.78 -1.20 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.85 -0.97 51 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.81 -0.95 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.83 -1.00 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.92 -1.14 48 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 26.87 -1.21 41 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 25.88 -1.23 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.19 -1.13 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.53 -1.63 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 22.70 -1.49 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 22.02 -1.21 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.84 -1.52 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 20.13 -1.18 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.20 -1.17 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.29 -1.15 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.39 -1.14 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.68 -0.97 40 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 16.00 -0.75 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.62 -1.78 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.98 -1.29 37 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 13.39 -0.87 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.58 -1.38 39 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 10.68 -0.87 38 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 9.13 -1.27 39 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 7.75 -0.99 39 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 6.58 -0.52 40 0 257 0
29JUN26 62.50 C 0.00 0.00 0.00 5.56 -0.61 40 0 280 0
29JUN26 65.00 C 0.00 0.00 0.00 4.70 -0.54 41 0 136 0
29JUN26 67.50 C 0.00 0.00 0.00 3.98 -0.43 42 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 3.26 -0.38 41 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 2.66 -0.33 41 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.17 -0.28 41 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.75 -0.24 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.41 -0.21 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.10 -0.20 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.88 -0.17 41 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.70 -0.14 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.92 -1.14 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.93 -1.15 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.97 -1.34 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.19 -1.16 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.51 -0.94 51 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.01 -1.40 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 22.24 -1.26 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.33 -1.24 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.45 -0.89 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.58 -0.99 41 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 18.74 -0.85 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.98 -1.16 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.09 -0.84 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.06 -1.34 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 15.54 -0.86 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.79 -0.80 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.09 -0.76 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.39 -0.76 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.73 -1.03 41 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 10.48 -0.69 42 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 8.80 -0.86 40 0 34 0
29SEP26 60.00 C 0.00 0.00 0.00 7.71 -0.88 40 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 6.74 -0.63 41 0 53 0
29SEP26 65.00 C 0.00 0.00 0.00 5.89 -0.56 41 0 3 0
29SEP26 67.50 C 0.00 0.00 0.00 5.15 -0.43 42 0 5 0
29SEP26 70.00 C 4.65 4.65 4.65 4.47 -0.37 42 1 35 -1
29SEP26 72.50 C 0.00 0.00 0.00 3.83 -0.30 42 0 68 0
29SEP26 75.00 C 0.00 0.00 0.00 3.28 -0.30 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 2.81 -0.23 41 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 2.40 -0.23 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.98 -0.19 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.70 -0.17 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.43 -0.16 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.51 -0.94 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.38 -1.03 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.51 -0.99 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.66 -0.91 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.83 -0.86 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.02 -0.85 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.22 -0.84 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.47 -0.80 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.73 -0.80 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.99 -0.80 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.30 -0.75 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.63 -0.74 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.97 -0.74 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.32 -0.73 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.86 -0.68 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.51 -0.60 41 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 10.29 -0.59 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.19 -0.51 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.18 -0.51 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.29 -0.44 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.47 -0.44 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.76 -0.36 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.11 -0.36 41 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.52 -0.31 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.03 -0.28 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.53 -0.29 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.15 -0.23 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.79 -0.22 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.45 -0.19 41 0 0 0
TOTAL CALL 10 7,195 +3
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 67 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 0.00 43 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 0.00 43 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 0.00 42 0 93 0
26FEB26 52.50 P 0.23 0.23 0.15 0.18 +0.01 41 11 133 0
26FEB26 55.00 P 0.55 0.60 0.55 0.48 +0.05 41 6 139 0
26FEB26 57.50 P 0.98 0.98 0.94 1.12 +0.17 42 3 82 +2
26FEB26 60.00 P 2.50 2.50 2.15 2.18 +0.38 43 4 167 -2
26FEB26 62.50 P 0.00 0.00 0.00 3.64 +0.50 44 1 105 -1
26FEB26 65.00 P 0.00 0.00 0.00 5.48 +0.57 45 0 51 0
26FEB26 67.50 P 0.00 0.00 0.00 7.63 +1.12 48 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.69 +1.01 42 0 22 0
26FEB26 72.50 P 0.00 0.00 0.00 12.19 +0.65 50 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.77 +1.12 61 0 10 0
26FEB26 77.50 P 0.00 0.00 0.00 17.05 +0.85 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.55 +0.65 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.05 +0.95 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.55 +0.95 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.05 +0.95 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 0.00 107 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 0.00 100 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 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 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 77 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 45 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 45 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 44 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 0.00 44 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 0.00 43 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 +0.02 43 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.29 +0.02 43 0 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.39 +0.03 43 0 440 0
30MAR26 50.00 P 0.00 0.00 0.00 0.51 +0.04 43 0 310 0
30MAR26 52.50 P 0.75 0.75 0.75 0.93 +0.07 42 2 357 0
30MAR26 55.00 P 1.31 1.45 1.29 1.54 +0.12 42 12 132 +12
30MAR26 57.50 P 2.50 2.50 2.50 2.46 +0.26 43 1 93 0
30MAR26 60.00 P 0.00 0.00 0.00 3.71 +0.47 44 0 27 0
30MAR26 62.50 P 0.00 0.00 0.00 5.14 +0.54 45 0 62 0
30MAR26 65.00 P 0.00 0.00 0.00 6.82 +0.54 45 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 8.33 +0.20 41 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.60 +0.93 45 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.99 +1.16 50 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.94 +0.43 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.63 +1.25 54 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.21 +1.31 60 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.13 +0.97 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.55 +0.85 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.05 +0.95 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.23 +0.03 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.38 +0.05 42 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.48 +0.05 41 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.61 +0.07 41 0 30 0
29APR26 49.00 P 0.55 0.55 0.55 0.76 +0.08 41 10 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.93 +0.10 41 0 18 0
29APR26 52.50 P 0.00 0.00 0.00 1.48 +0.15 41 0 55 0
29APR26 55.00 P 0.00 0.00 0.00 2.21 +0.20 41 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 3.19 +0.30 41 0 26 0
29APR26 60.00 P 4.80 4.80 4.80 4.49 +0.51 42 1 27 +1
29APR26 62.50 P 0.00 0.00 0.00 5.98 +0.60 43 0 30 0
29APR26 65.00 P 0.00 0.00 0.00 7.61 +0.58 44 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 9.42 +0.59 44 0 54 0
29APR26 70.00 P 0.00 0.00 0.00 11.23 +1.08 44 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.49 +1.43 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.42 +0.91 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.81 +1.12 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.21 +0.97 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.76 +0.81 54 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.61 +0.28 42 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.11 +1.00 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.50 +0.05 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.62 +0.06 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.76 +0.07 41 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 0.91 +0.08 41 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.11 +0.11 41 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.31 +0.11 41 0 14 0
28MAY26 52.50 P 0.00 0.00 0.00 1.93 +0.15 40 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.77 +0.23 41 0 1 0
28MAY26 57.50 P 3.56 3.56 3.56 3.85 +0.39 41 1 12 0
28MAY26 60.00 P 0.00 0.00 0.00 5.13 +0.52 42 0 16 0
28MAY26 62.50 P 0.00 0.00 0.00 6.61 +0.59 42 0 30 0
28MAY26 65.00 P 0.00 0.00 0.00 8.24 +0.62 43 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 9.57 +0.18 40 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.61 +0.91 42 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.93 +0.77 45 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.95 +0.73 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.33 +0.92 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.21 +0.64 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.76 +0.74 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.89 +0.56 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.23 +0.92 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.21 +0.02 41 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.27 +0.03 41 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.35 +0.04 41 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 +0.04 41 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.51 +0.04 40 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.62 +0.06 40 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.76 +0.09 41 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.93 +0.11 41 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 1.07 +0.10 40 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.27 +0.11 40 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.47 +0.11 40 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.73 +0.16 40 0 17 0
29JUN26 52.50 P 2.40 2.40 2.40 2.43 +0.21 40 1 23 0
29JUN26 55.00 P 0.00 0.00 0.00 3.32 +0.28 40 0 43 0
29JUN26 57.50 P 0.00 0.00 0.00 4.47 +0.45 41 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.76 +0.52 41 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 7.21 +0.58 42 0 149 0
29JUN26 65.00 P 0.00 0.00 0.00 8.87 +0.67 43 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 10.59 +0.66 43 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 12.45 +0.84 43 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 14.44 +0.82 44 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.52 +0.72 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.69 +0.75 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.95 +1.12 47 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.26 +1.18 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.65 +1.32 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.66 +1.06 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 +0.03 41 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 +0.03 41 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.35 +0.05 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.42 +0.04 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.53 +0.06 41 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.64 +0.06 41 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.74 +0.07 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.88 +0.10 41 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.05 +0.13 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.21 +0.13 41 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.38 +0.10 40 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.63 +0.18 41 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.85 +0.14 41 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.13 +0.19 41 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.33 +0.18 40 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.60 +0.18 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.94 +0.24 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.27 +0.23 40 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 4.22 +0.31 40 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 5.33 +0.40 40 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 6.59 +0.50 41 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 7.98 +0.56 41 0 58 0
29SEP26 62.50 P 0.00 0.00 0.00 9.48 +0.58 41 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 11.17 +0.67 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.92 +0.70 42 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 14.61 +0.61 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.49 +0.67 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.72 +0.94 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.79 +1.04 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.91 +1.07 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.72 +0.78 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.93 +0.80 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.15 +0.81 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.93 +0.08 41 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 1.09 +0.09 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.26 +0.10 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.45 +0.12 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.66 +0.13 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.88 +0.13 41 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.11 +0.14 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.39 +0.18 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.67 +0.18 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.96 +0.19 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.29 +0.23 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.64 +0.24 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.99 +0.23 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.35 +0.24 41 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 5.42 +0.31 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.56 +0.37 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.83 +0.38 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.22 +0.45 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.69 +0.45 41 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 12.29 +0.53 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.95 +0.53 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.72 +0.60 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.56 +0.62 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.46 +0.67 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.44 +0.68 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.44 +0.69 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.55 +0.74 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.67 +0.75 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.83 +0.78 41 0 0 0
TOTAL PUT 53 8,308 +12
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$ 48.38
26FEB26 36.00 C 0.00 0.00 0.00 12.59 -0.43 76 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.59 -0.43 70 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.60 -0.42 65 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.72 -0.30 68 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.51 -0.52 45 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.68 -0.36 53 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.56 -0.50 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.60 -0.49 37 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.59 -0.56 30 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 3.77 -0.50 32 0 24 0
26FEB26 46.00 C 0.00 0.00 0.00 3.01 -0.43 33 0 126 0
26FEB26 47.00 C 0.00 0.00 0.00 2.24 -0.40 31 0 112 0
26FEB26 48.00 C 1.71 1.71 1.71 1.65 -0.35 31 4 114 +4
26FEB26 49.00 C 1.22 1.32 1.22 1.15 -0.31 30 44 109 +9
26FEB26 50.00 C 1.02 1.02 0.84 0.80 -0.24 31 50 229 +5
26FEB26 52.50 C 0.40 0.40 0.30 0.25 -0.13 31 13 177 +7
26FEB26 55.00 C 0.00 0.00 0.00 0.06 -0.06 30 0 663 0
26FEB26 57.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 501 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.65 -0.40 108 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.65 -0.47 102 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.66 -0.40 97 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.15 +0.15 123 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.04 +0.03 111 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.67 -0.40 82 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.68 -0.40 78 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.50 -0.58 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.03 +0.01 88 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.69 -0.35 65 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.98 -0.06 76 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.71 -0.34 58 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.88 -0.23 62 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.59 -0.54 41 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.59 -0.56 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.61 -0.57 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.95 -0.23 47 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.75 -0.53 36 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.90 -0.47 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.77 -0.49 29 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.27 -0.18 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.37 -0.48 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.81 -0.29 37 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 3.90 -0.51 33 0 31 0
30MAR26 47.00 C 0.00 0.00 0.00 3.36 -0.33 34 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 2.84 -0.40 35 0 60 0
30MAR26 49.00 C 2.44 2.48 2.44 2.46 -0.18 36 12 122 +12
30MAR26 50.00 C 2.02 2.02 2.02 2.02 -0.15 36 15 198 +15
30MAR26 52.50 C 1.21 1.31 1.21 1.20 -0.11 35 16 196 +15
30MAR26 55.00 C 0.00 0.00 0.00 0.68 -0.07 35 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.36 -0.07 35 0 47 0
30MAR26 60.00 C 0.26 0.26 0.23 0.18 -0.04 35 63 113 +61
30MAR26 62.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 85 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.13 -0.53 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.95 -0.59 35 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.75 -0.53 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.27 -0.16 36 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.14 -0.51 30 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.73 -0.13 36 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.00 -0.13 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.24 -0.37 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.59 -0.22 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.97 -0.32 34 0 6 0
29APR26 48.00 C 3.51 3.51 3.51 3.45 -0.30 34 8 14 +8
29APR26 49.00 C 2.98 3.04 2.98 3.04 -0.21 34 30 102 +30
29APR26 50.00 C 0.00 0.00 0.00 2.54 -0.26 34 0 37 0
29APR26 52.50 C 0.00 0.00 0.00 1.73 -0.18 34 0 97 0
29APR26 55.00 C 0.00 0.00 0.00 1.12 -0.16 34 0 46 0
29APR26 57.50 C 0.00 0.00 0.00 0.69 -0.12 34 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.42 -0.07 34 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.24 -0.05 34 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.13 -0.54 38 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.95 -0.59 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.05 -0.38 30 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.27 -0.34 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.36 -0.47 29 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.73 -0.35 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.00 -0.38 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.30 -0.41 31 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.76 -0.34 32 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.37 -0.31 34 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 3.87 -0.26 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 3.39 -0.27 34 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 2.96 -0.25 34 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.05 -0.24 33 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 1.37 -0.19 33 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 0.90 -0.13 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.58 -0.09 33 0 0 0
28MAY26 62.50 C 0.52 0.52 0.52 0.37 -0.06 33 15 15 +15
28MAY26 65.00 C 0.38 0.38 0.37 0.22 -0.05 33 45 45 +45
28MAY26 67.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.87 -0.30 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.86 -0.66 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.03 -0.17 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.88 -0.63 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.98 -0.31 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.92 -0.77 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.18 -0.23 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.16 -0.42 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.18 -0.68 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.26 -0.41 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.49 -0.05 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.63 -0.26 37 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.67 -0.45 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.03 -0.32 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.09 -0.75 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.60 -0.23 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.95 -0.29 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.34 -0.31 34 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.72 -0.31 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.19 -0.37 34 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 3.72 -0.30 33 0 70 0
29JUN26 50.00 C 0.00 0.00 0.00 3.29 -0.27 33 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.41 -0.22 33 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.75 -0.19 34 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.24 -0.19 33 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.86 -0.17 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.59 -0.13 33 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.40 -0.10 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.27 -0.07 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 -0.05 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.04 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.47 -0.21 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.65 -0.21 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.80 -0.20 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.01 -0.14 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.23 -0.18 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.51 -0.20 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.81 -0.38 35 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.15 -0.29 35 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.54 -0.21 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.94 -0.31 35 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.41 -0.38 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.71 -0.37 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.34 -0.33 34 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.89 -0.28 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.47 -0.27 34 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.57 -0.31 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.84 -0.21 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.25 -0.19 34 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.75 -0.20 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.34 -0.21 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.04 -0.19 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.78 -0.14 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.59 -0.12 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.46 -0.09 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.35 -0.08 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 -0.07 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.97 -0.30 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.17 -0.33 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.42 -0.27 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.68 -0.34 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.98 -0.31 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.31 -0.13 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.66 -0.17 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.07 -0.14 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.48 -0.15 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.92 -0.16 34 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.22 -0.41 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.70 -0.26 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 6.37 -0.31 34 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.93 -0.31 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.50 -0.25 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.57 -0.24 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.79 -0.19 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.14 -0.21 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.59 -0.20 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.12 -0.17 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.71 -0.17 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.36 -0.18 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.10 -0.10 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.89 -0.10 33 0 0 0
TOTAL CALL 315 4,716 +226
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
26FEB26 40.00 P 0.03 0.03 0.02 0.01 0.00 34 54 132 +54
26FEB26 41.00 P 0.00 0.00 0.00 0.02 0.00 33 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 0.00 31 0 61 0
26FEB26 43.00 P 0.00 0.00 0.00 0.07 0.00 31 0 108 0
26FEB26 44.00 P 0.23 0.23 0.23 0.15 +0.02 31 3 45 -3
26FEB26 45.00 P 0.37 0.37 0.37 0.27 +0.03 31 2 121 -2
26FEB26 46.00 P 0.00 0.00 0.00 0.48 +0.06 31 0 179 0
26FEB26 47.00 P 0.69 0.71 0.69 0.74 +0.06 30 16 83 +15
26FEB26 48.00 P 0.00 0.00 0.00 1.15 +0.10 30 0 215 0
26FEB26 49.00 P 1.70 1.70 1.65 1.68 +0.16 30 51 175 +24
26FEB26 50.00 P 0.00 0.00 0.00 2.33 +0.23 30 0 147 0
26FEB26 52.50 P 0.00 0.00 0.00 4.43 +0.45 35 0 77 0
26FEB26 55.00 P 0.00 0.00 0.00 6.67 +0.38 34 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.12 +0.32 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.62 +0.25 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.12 +0.17 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.62 +0.10 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.12 +0.02 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.62 +0.12 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.12 0.00 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.62 +0.02 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.12 0.00 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 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 62 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 55 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 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 37 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.20 +0.04 35 0 12 0
30MAR26 41.00 P 0.32 0.32 0.32 0.30 +0.05 35 15 30 +1
30MAR26 42.00 P 0.00 0.00 0.00 0.43 +0.06 35 0 46 0
30MAR26 43.00 P 0.00 0.00 0.00 0.60 +0.08 35 0 100 0
30MAR26 44.00 P 0.77 0.78 0.77 0.81 +0.08 35 2 140 0
30MAR26 45.00 P 1.14 1.14 1.10 1.08 +0.09 34 5 207 0
30MAR26 46.00 P 0.00 0.00 0.00 1.40 +0.11 34 0 81 0
30MAR26 47.00 P 0.00 0.00 0.00 1.79 +0.12 34 0 57 0
30MAR26 48.00 P 0.00 0.00 0.00 2.24 +0.15 34 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 2.76 +0.18 34 0 47 0
30MAR26 50.00 P 0.00 0.00 0.00 3.32 +0.27 34 0 53 0
30MAR26 52.50 P 0.00 0.00 0.00 5.09 +0.37 35 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.09 +0.25 35 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.29 +0.23 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.03 +0.62 47 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.12 +0.16 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.62 +0.10 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.12 +0.02 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.62 +0.12 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.12 0.00 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.62 +0.02 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.43 +0.31 80 0 0 0
29APR26 38.00 P 0.22 0.22 0.22 0.20 +0.03 34 3 25 +3
29APR26 39.00 P 0.00 0.00 0.00 0.29 +0.05 34 0 1 0
29APR26 40.00 P 0.00 0.00 0.00 0.40 +0.05 34 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 0.55 +0.07 34 0 0 0
29APR26 42.00 P 0.78 0.78 0.78 0.74 +0.09 34 15 17 +11
29APR26 43.00 P 0.00 0.00 0.00 0.96 +0.11 34 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 1.21 +0.09 34 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 1.51 +0.10 33 0 96 0
29APR26 46.00 P 0.00 0.00 0.00 1.86 +0.13 33 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 2.26 +0.12 33 0 45 0
29APR26 48.00 P 2.73 2.73 2.73 2.71 +0.12 33 15 31 +15
29APR26 49.00 P 3.24 3.24 3.24 3.26 +0.18 33 15 45 +15
29APR26 50.00 P 0.00 0.00 0.00 3.77 +0.28 32 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 5.50 +0.18 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.28 +0.06 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.53 +0.21 33 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.03 +0.49 39 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.17 +0.14 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.01 +0.48 48 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.12 +0.02 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.62 +0.01 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.12 0.00 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.39 +0.04 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.54 +0.06 33 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.71 +0.08 33 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.89 +0.09 33 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.17 +0.11 33 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.44 +0.12 33 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.76 +0.11 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.11 +0.13 32 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 2.50 +0.14 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 2.99 +0.21 32 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.49 +0.22 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 3.98 +0.20 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.57 +0.26 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.20 +0.26 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.03 -0.08 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.28 +0.46 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.18 +0.17 24 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.41 +0.16 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.04 +0.44 24 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.61 +0.51 33 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.79 +0.18 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.49 +0.37 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 35 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 0.00 34 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 0.00 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 0.00 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.26 +0.01 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.35 +0.01 33 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.45 0.00 33 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.60 +0.02 33 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.78 +0.04 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.97 +0.03 33 0 30 0
29JUN26 41.00 P 0.00 0.00 0.00 1.25 +0.06 33 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.52 +0.09 33 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.84 +0.13 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.18 +0.14 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.56 +0.09 33 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.98 +0.11 33 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 3.45 +0.18 33 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.95 +0.21 32 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 4.50 +0.22 32 0 131 0
29JUN26 50.00 P 0.00 0.00 0.00 5.10 +0.15 32 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.69 +0.26 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.42 +0.09 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.42 +0.33 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.60 +0.34 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 14.82 +0.08 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.08 +0.20 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.61 +0.51 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.23 +0.57 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.49 +0.37 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.80 +0.20 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.43 +0.31 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.77 +0.01 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.95 +0.01 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.16 +0.02 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.40 +0.03 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.66 +0.03 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.03 +0.10 34 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.36 +0.12 34 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.70 +0.13 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.08 +0.14 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.49 +0.15 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.94 +0.17 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.42 +0.08 33 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.93 +0.20 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.48 +0.22 33 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.06 +0.10 33 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.73 +0.21 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.39 +0.25 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.20 +0.10 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.23 +0.02 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.43 +0.14 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.49 +0.13 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.78 +0.20 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.23 +0.33 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.49 +0.35 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.81 +0.21 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.43 +0.31 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.21 +0.10 33 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.39 +0.07 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.65 +0.09 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.92 +0.09 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.19 +0.07 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.59 +0.10 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.93 +0.09 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.27 +0.09 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.69 +0.10 33 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 4.11 +0.10 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.56 +0.11 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.05 +0.13 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.63 +0.21 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.17 +0.21 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.75 +0.15 32 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 8.33 +0.19 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.89 +0.08 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.81 +0.06 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.79 +0.38 32 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 15.82 +0.10 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.96 +0.13 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.25 +0.29 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.40 +0.30 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.62 +0.15 28 0 0 0
TOTAL PUT 196 4,410 +133
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$ 188.30
26FEB26 170.00 C 20.09 21.14 20.09 21.16 -2.35 53 15 15 +15
26FEB26 172.50 C 0.00 0.00 0.00 19.14 -3.01 52 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 16.22 -3.55 44 0 206 0
26FEB26 177.50 C 0.00 0.00 0.00 15.08 -2.58 49 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 13.31 -2.65 48 0 123 0
26FEB26 182.50 C 0.00 0.00 0.00 11.61 -3.06 47 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 10.04 -2.88 46 0 0 0
26FEB26 187.50 C 8.05 9.07 8.05 8.78 -2.43 46 33 32 +17
26FEB26 190.00 C 8.16 8.17 8.16 7.63 -2.24 47 22 24 +7
26FEB26 192.50 C 0.00 0.00 0.00 6.59 -2.05 47 0 30 0
26FEB26 195.00 C 0.00 0.00 0.00 5.66 -1.86 47 0 105 0
26FEB26 197.50 C 0.00 0.00 0.00 4.83 -1.68 47 0 90 0
26FEB26 200.00 C 4.63 4.63 3.78 4.10 -1.50 47 27 225 +17
26FEB26 205.00 C 2.72 2.99 2.61 2.90 -1.18 47 74 251 +52
26FEB26 210.00 C 1.53 2.42 1.53 2.01 -0.89 47 31 164 +19
26FEB26 215.00 C 1.13 1.74 1.13 1.36 -0.66 48 22 246 +21
26FEB26 220.00 C 0.90 0.90 0.90 0.90 -0.48 48 4 388 -2
26FEB26 225.00 C 0.60 0.60 0.59 0.59 -0.33 48 4 379 -4
26FEB26 230.00 C 0.00 0.00 0.00 0.39 -0.23 48 0 256 0
26FEB26 235.00 C 0.00 0.00 0.00 0.24 -0.17 48 0 100 0
26FEB26 240.00 C 0.26 0.26 0.26 0.15 -0.11 48 2 200 -2
26FEB26 245.00 C 0.00 0.00 0.00 0.09 -0.07 48 0 144 0
26FEB26 250.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 177 0
26FEB26 255.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 283 0
26FEB26 260.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 237 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
30MAR26 110.00 C 0.00 0.00 0.00 78.78 -5.30 77 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 76.03 -4.31 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 73.75 -4.00 70 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 71.06 -4.22 52 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 68.93 -3.93 70 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 66.20 -4.16 59 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 63.81 -4.88 61 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 61.07 -4.30 41 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 60.34 -2.94 80 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 57.78 -2.33 76 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 53.62 -4.29 41 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 51.28 -4.15 47 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 48.97 -3.95 49 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 46.24 -5.51 41 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 44.32 -3.71 50 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 41.84 -3.76 47 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 39.24 -5.25 43 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 37.84 -2.97 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 34.44 -5.18 41 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 31.27 -5.98 28 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 29.15 -5.77 32 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 28.31 -4.35 43 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 26.30 -3.03 43 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 24.31 -2.77 42 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 21.86 -3.06 39 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 20.97 -2.42 43 0 8 0
30MAR26 175.00 C 0.00 0.00 0.00 18.85 -3.09 42 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 16.96 -2.45 40 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 15.08 -2.69 39 0 1 0
30MAR26 182.50 C 13.64 13.64 13.53 14.03 -2.91 40 7 52 +7
30MAR26 185.00 C 12.61 12.66 12.59 12.59 -2.49 40 5 43 +5
30MAR26 187.50 C 11.55 11.80 11.39 11.56 -2.15 41 5 6 +5
30MAR26 190.00 C 10.25 10.25 10.25 10.41 -1.99 40 4 70 0
30MAR26 192.50 C 9.59 9.59 9.59 9.34 -1.88 41 3 48 +3
30MAR26 195.00 C 8.56 8.56 8.56 8.29 -1.81 40 1 81 0
30MAR26 197.50 C 0.00 0.00 0.00 7.45 -1.62 40 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 6.65 -1.49 40 0 118 0
30MAR26 205.00 C 4.65 5.89 4.65 5.31 -1.22 41 19 89 -13
30MAR26 210.00 C 0.00 0.00 0.00 4.16 -1.05 41 0 151 0
30MAR26 215.00 C 0.00 0.00 0.00 3.24 -0.91 41 0 227 0
30MAR26 220.00 C 2.28 2.80 2.28 2.53 -0.75 41 16 175 +15
30MAR26 225.00 C 1.78 2.07 1.78 1.90 -0.62 41 90 290 +82
30MAR26 230.00 C 0.00 0.00 0.00 1.44 -0.45 41 0 128 0
30MAR26 235.00 C 1.22 1.22 1.22 1.08 -0.36 41 1 311 -1
30MAR26 240.00 C 0.00 0.00 0.00 0.79 -0.29 41 0 1,905 0
30MAR26 245.00 C 0.77 0.80 0.77 0.58 -0.21 41 9 115 0
30MAR26 250.00 C 0.70 0.70 0.70 0.41 -0.17 41 4 321 -4
30MAR26 255.00 C 0.00 0.00 0.00 0.29 -0.14 41 0 120 0
30MAR26 260.00 C 0.00 0.00 0.00 0.21 -0.09 41 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.15 -0.07 41 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 122 0
30MAR26 275.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 54 0
29APR26 170.00 C 0.00 0.00 0.00 24.72 -3.12 41 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 21.65 -2.87 37 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 20.16 -3.32 37 0 15 0
29APR26 177.50 C 0.00 0.00 0.00 19.36 -3.08 39 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 17.30 -2.51 37 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 16.45 -2.31 39 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 15.11 -2.36 38 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 14.04 -2.05 39 0 0 0
29APR26 190.00 C 13.25 14.01 12.77 12.90 -2.06 39 57 87 +55
29APR26 192.50 C 0.00 0.00 0.00 11.83 -1.78 39 0 30 0
29APR26 195.00 C 0.00 0.00 0.00 10.84 -1.67 39 0 30 0
29APR26 197.50 C 0.00 0.00 0.00 9.86 -1.62 39 0 90 0
29APR26 200.00 C 0.00 0.00 0.00 9.04 -1.49 39 0 53 0
29APR26 205.00 C 7.68 7.68 7.68 7.53 -1.30 39 15 71 +15
29APR26 210.00 C 6.37 6.37 6.37 6.25 -1.13 39 15 15 +8
29APR26 215.00 C 0.00 0.00 0.00 5.14 -1.14 39 0 33 0
29APR26 220.00 C 4.42 4.42 4.42 4.26 -0.87 39 15 89 -15
29APR26 225.00 C 0.00 0.00 0.00 3.45 -0.75 39 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 2.82 -0.55 39 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 2.25 -0.48 39 0 64 0
29APR26 240.00 C 0.00 0.00 0.00 1.80 -0.38 39 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 1.39 -0.34 39 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 1.09 -0.29 39 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.86 -0.19 39 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.67 -0.19 39 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.53 -0.11 39 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 0.41 -0.10 39 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.32 -0.06 39 0 3 0
29APR26 280.00 C 0.00 0.00 0.00 0.24 -0.06 39 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 26.28 -2.05 40 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 23.88 -4.44 37 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 23.85 -1.22 41 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 21.04 -3.17 37 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 20.89 -1.32 41 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 18.99 -1.80 39 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 17.72 -2.13 39 0 15 0
28MAY26 187.50 C 0.00 0.00 0.00 16.58 -1.97 39 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 15.45 -1.99 39 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 14.41 -1.83 39 0 15 0
28MAY26 195.00 C 0.00 0.00 0.00 13.40 -1.75 39 0 30 0
28MAY26 197.50 C 0.00 0.00 0.00 12.44 -1.68 39 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 11.56 -1.59 39 0 30 0
28MAY26 205.00 C 9.36 9.36 9.33 9.94 -1.44 39 30 45 +30
28MAY26 210.00 C 0.00 0.00 0.00 8.57 -1.33 39 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 7.41 -1.10 40 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 6.35 -1.00 40 0 15 0
28MAY26 225.00 C 5.58 5.58 5.58 5.37 -0.92 40 15 19 +15
28MAY26 230.00 C 0.00 0.00 0.00 4.53 -0.81 40 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 3.80 -0.68 40 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 3.19 -0.59 40 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 2.65 -0.51 40 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 2.15 -0.41 39 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 1.77 -0.37 39 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 1.48 -0.28 39 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 1.20 -0.27 39 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 1.01 -0.18 39 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.82 -0.18 39 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.68 -0.13 39 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.56 -0.11 39 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.44 -0.11 39 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.37 -0.07 39 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.30 -0.07 39 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 41.03 -5.02 35 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 39.20 -5.27 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 37.40 -3.27 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 35.21 -5.20 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 33.45 -3.25 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 31.76 -3.18 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 30.35 -2.83 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 30.34 -1.21 40 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 27.02 -3.65 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 25.61 -3.15 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 24.81 -2.24 38 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 23.05 -3.99 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 21.72 -3.17 37 0 0 0
29JUN26 182.50 C 19.76 20.77 19.76 20.49 -2.40 37 45 60 +45
29JUN26 185.00 C 0.00 0.00 0.00 19.30 -2.15 37 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 18.11 -2.22 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 16.98 -2.13 37 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 15.96 -2.05 37 0 90 0
29JUN26 195.00 C 0.00 0.00 0.00 14.93 -2.01 37 0 31 0
29JUN26 197.50 C 0.00 0.00 0.00 14.03 -1.88 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 13.30 -1.64 38 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 11.65 -1.46 38 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 10.11 -1.37 38 0 5 0
29JUN26 215.00 C 8.37 8.37 8.37 8.83 -1.22 38 15 41 -6
29JUN26 220.00 C 0.00 0.00 0.00 7.70 -1.10 38 0 38 0
29JUN26 225.00 C 0.00 0.00 0.00 6.72 -0.95 38 0 103 0
29JUN26 230.00 C 0.00 0.00 0.00 5.90 -0.80 38 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 5.06 -0.81 38 0 2 0
29JUN26 240.00 C 4.50 4.50 4.50 4.39 -0.71 39 2 46 -1
29JUN26 245.00 C 0.00 0.00 0.00 3.78 -0.65 38 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 3.19 -0.52 38 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 2.68 -0.45 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 2.26 -0.45 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 1.93 -0.36 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 1.64 -0.32 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 1.36 -0.31 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 1.18 -0.21 38 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 0.99 -0.21 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.82 -0.19 38 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.71 -0.13 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.59 -0.13 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.42 -0.08 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.29 -0.07 38 0 0 0
29SEP26 170.00 C 30.86 30.86 30.86 32.02 -2.66 36 15 15 +15
29SEP26 172.50 C 0.00 0.00 0.00 31.02 -2.28 37 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 29.84 -2.20 37 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 28.22 -2.37 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 27.73 -1.65 38 0 0 0
29SEP26 182.50 C 25.09 25.09 25.09 25.63 -2.58 37 11 11 +11
29SEP26 185.00 C 0.00 0.00 0.00 24.48 -2.29 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 23.38 -2.20 37 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 22.31 -2.07 37 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 21.30 -2.00 37 0 0 0
29SEP26 195.00 C 20.54 20.54 20.54 20.29 -2.00 37 1 1 +1
29SEP26 197.50 C 0.00 0.00 0.00 19.29 -1.99 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 18.39 -1.89 37 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 16.74 -1.67 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 15.18 -1.57 37 0 10 0
29SEP26 215.00 C 13.68 13.68 13.68 13.70 -1.40 37 4 4 +4
29SEP26 220.00 C 0.00 0.00 0.00 12.50 -1.24 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 11.34 -1.13 38 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 10.33 -1.02 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 9.16 -1.16 38 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 8.31 -1.08 38 0 15 0
29SEP26 245.00 C 0.00 0.00 0.00 7.55 -0.77 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 6.98 -0.58 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 6.21 -0.81 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 5.62 -0.63 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 4.89 -0.77 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 4.32 -0.61 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 3.90 -0.46 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 3.50 -0.44 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 3.11 -0.43 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 2.76 -0.38 38 0 14 0
30DEC26 170.00 C 37.00 37.00 37.00 35.88 -2.74 36 1 2 +1
30DEC26 172.50 C 0.00 0.00 0.00 35.41 -1.85 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 33.26 -2.64 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 32.09 -3.53 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 30.92 -2.98 36 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 29.75 -2.50 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 28.57 -2.86 36 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 27.47 -2.34 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 26.48 -2.15 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 25.49 -2.09 36 0 120 0
30DEC26 195.00 C 0.00 0.00 0.00 24.51 -2.08 36 0 120 0
30DEC26 197.50 C 0.00 0.00 0.00 23.52 -2.08 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 22.54 -2.07 37 0 56 0
30DEC26 205.00 C 0.00 0.00 0.00 20.88 -1.76 37 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 19.27 -1.75 37 0 74 0
30DEC26 215.00 C 0.00 0.00 0.00 17.68 -1.72 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 16.34 -1.44 37 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 15.06 -1.42 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 13.87 -1.33 37 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 12.69 -1.23 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 11.70 -1.13 37 0 8 0
30DEC26 245.00 C 11.00 11.00 11.00 10.76 -1.08 37 2 6 +2
30DEC26 250.00 C 0.00 0.00 0.00 9.95 -0.95 37 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 9.60 -0.49 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 8.81 -0.75 38 0 10 0
30DEC26 265.00 C 0.00 0.00 0.00 8.03 -0.91 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 7.35 -0.81 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 6.58 -0.67 38 0 1 0
TOTAL CALL 641 14,608 +419
26FEB26 170.00 P 2.45 2.45 2.28 2.05 +0.64 48 28 95 +28
26FEB26 172.50 P 3.20 3.20 3.10 2.59 +0.77 49 2 104 0
26FEB26 175.00 P 4.00 4.00 3.60 3.25 +0.93 49 25 149 +18
26FEB26 177.50 P 0.00 0.00 0.00 4.02 +1.10 49 0 75 0
26FEB26 180.00 P 5.12 5.12 5.12 4.86 +1.27 49 1 349 +1
26FEB26 182.50 P 5.79 6.25 5.79 5.89 +1.47 49 3 226 +3
26FEB26 185.00 P 7.85 7.85 7.16 6.99 +1.66 49 101 442 +93
26FEB26 187.50 P 8.85 8.85 8.42 8.22 +1.87 49 16 309 0
26FEB26 190.00 P 9.72 9.90 9.31 9.59 +2.07 50 19 458 -4
26FEB26 192.50 P 11.09 11.56 11.09 11.03 +2.28 50 3 294 0
26FEB26 195.00 P 0.00 0.00 0.00 12.31 +2.13 48 0 353 0
26FEB26 197.50 P 0.00 0.00 0.00 14.32 +2.67 51 0 295 0
26FEB26 200.00 P 17.79 17.79 16.80 16.14 +2.86 51 3 368 -1
26FEB26 205.00 P 19.90 22.00 18.86 20.02 +3.73 52 7 335 -7
26FEB26 210.00 P 0.00 0.00 0.00 23.84 +3.13 51 0 407 0
26FEB26 215.00 P 0.00 0.00 0.00 28.69 +3.76 56 0 537 0
26FEB26 220.00 P 0.00 0.00 0.00 33.37 +4.04 59 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 38.20 +4.37 63 0 33 0
26FEB26 230.00 P 0.00 0.00 0.00 43.15 +5.63 68 0 57 0
26FEB26 235.00 P 0.00 0.00 0.00 46.78 +3.91 48 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 52.91 +4.92 75 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 58.00 +4.01 81 0 88 0
26FEB26 250.00 P 0.00 0.00 0.00 62.80 +5.29 82 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 67.81 +5.41 87 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 72.07 +4.44 77 0 39 0
26FEB26 265.00 P 0.00 0.00 0.00 79.00 +6.58 111 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 82.70 +5.10 97 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 86.70 +3.09 0 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 47 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.10 +0.03 40 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.15 +0.05 41 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.21 +0.07 41 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.29 +0.11 41 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.40 +0.14 41 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.53 +0.19 41 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.71 +0.25 41 0 35 0
30MAR26 150.00 P 0.00 0.00 0.00 0.90 +0.28 41 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 1.17 +0.36 41 0 6 0
30MAR26 155.00 P 2.00 2.00 2.00 1.44 +0.41 41 1 54 +1
30MAR26 157.50 P 0.00 0.00 0.00 1.82 +0.52 41 0 20 0
30MAR26 160.00 P 2.97 2.97 2.62 2.21 +0.59 41 3 30 +1
30MAR26 162.50 P 0.00 0.00 0.00 2.72 +0.72 41 0 6 0
30MAR26 165.00 P 0.00 0.00 0.00 3.25 +0.81 41 0 13 0
30MAR26 167.50 P 4.10 4.10 4.10 3.91 +0.96 41 1 32 +1
30MAR26 170.00 P 0.00 0.00 0.00 4.58 +1.05 41 0 89 0
30MAR26 172.50 P 5.68 5.80 5.59 5.42 +1.23 41 46 132 +46
30MAR26 175.00 P 0.00 0.00 0.00 6.26 +1.34 41 0 124 0
30MAR26 177.50 P 0.00 0.00 0.00 7.27 +1.51 41 0 148 0
30MAR26 180.00 P 9.10 9.10 9.10 8.30 +1.66 42 1 133 +1
30MAR26 182.50 P 8.97 8.97 8.97 9.39 +1.72 41 15 172 0
30MAR26 185.00 P 9.78 10.80 9.78 10.56 +1.85 41 4 120 0
30MAR26 187.50 P 10.85 12.25 10.85 11.83 +2.06 41 31 289 +29
30MAR26 190.00 P 12.92 12.92 12.92 13.13 +2.07 41 1 887 -1
30MAR26 192.50 P 0.00 0.00 0.00 14.62 +2.25 41 0 261 0
30MAR26 195.00 P 15.98 15.98 15.98 16.16 +2.38 41 2 420 0
30MAR26 197.50 P 0.00 0.00 0.00 18.20 +2.98 43 0 81 0
30MAR26 200.00 P 0.00 0.00 0.00 19.95 +3.07 43 0 287 0
30MAR26 205.00 P 0.00 0.00 0.00 23.62 +3.32 43 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 26.00 +1.74 37 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 30.26 +2.01 37 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 35.53 +3.13 43 0 84 0
30MAR26 225.00 P 0.00 0.00 0.00 38.76 +1.88 35 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 45.30 +3.88 49 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 50.23 +4.11 52 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 55.10 +6.48 54 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 60.00 +6.01 57 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 63.40 +3.99 45 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 68.52 +3.91 49 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 73.56 +3.87 52 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 79.76 +5.73 66 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 83.09 +5.09 49 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 88.09 +3.76 51 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 93.01 +3.95 51 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 97.94 +2.69 51 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 103.02 +5.43 55 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 109.38 +3.40 77 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 113.01 +2.06 59 0 1 0
29APR26 170.00 P 7.22 7.22 6.54 6.46 +1.36 40 9 8 +8
29APR26 172.50 P 7.20 7.20 6.93 7.31 +1.43 40 30 30 +30
29APR26 175.00 P 0.00 0.00 0.00 8.17 +1.45 39 0 16 0
29APR26 177.50 P 0.00 0.00 0.00 9.14 +1.56 39 0 15 0
29APR26 180.00 P 10.49 10.49 10.49 10.19 +1.58 39 6 166 +6
29APR26 182.50 P 11.35 11.35 11.35 11.42 +1.77 39 4 22 0
29APR26 185.00 P 12.82 12.82 12.42 12.42 +1.68 39 30 53 +25
29APR26 187.50 P 14.41 14.41 12.93 13.79 +1.91 39 30 48 +15
29APR26 190.00 P 0.00 0.00 0.00 15.28 +2.19 39 0 6 0
29APR26 192.50 P 17.26 17.26 17.26 16.75 +2.38 39 14 23 +14
29APR26 195.00 P 0.00 0.00 0.00 18.29 +2.39 39 0 38 0
29APR26 197.50 P 21.34 21.34 20.00 19.83 +2.39 39 7 22 +6
29APR26 200.00 P 0.00 0.00 0.00 22.00 +3.01 41 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 25.21 +2.99 40 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 28.70 +2.87 40 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 33.29 +3.39 42 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 37.39 +4.59 42 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 41.34 +3.63 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 45.30 +3.83 40 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 50.23 +4.11 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 55.10 +3.42 44 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 60.00 +5.39 46 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 64.28 +3.59 44 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 69.16 +3.03 46 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 73.56 +2.47 43 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 79.76 +4.18 54 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 83.09 +4.57 41 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 88.33 +4.00 46 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 94.51 +5.45 59 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 97.94 +2.69 43 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 103.02 +5.43 46 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 109.38 +3.40 63 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 114.28 +3.33 65 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 122.73 +2.87 40 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 132.70 +2.88 39 0 0 0
28MAY26 170.00 P 8.38 8.48 8.38 8.28 +1.29 40 28 28 +28
28MAY26 172.50 P 9.46 9.46 9.46 9.15 +1.30 39 25 25 +25
28MAY26 175.00 P 0.00 0.00 0.00 10.19 +1.48 39 0 81 0
28MAY26 177.50 P 11.25 11.25 11.25 11.22 +1.57 39 25 62 +25
28MAY26 180.00 P 0.00 0.00 0.00 12.34 +1.72 39 0 134 0
28MAY26 182.50 P 0.00 0.00 0.00 13.46 +1.78 39 0 86 0
28MAY26 185.00 P 0.00 0.00 0.00 14.68 +1.87 39 0 17 0
28MAY26 187.50 P 16.59 16.59 16.59 15.98 +1.97 39 15 58 +15
28MAY26 190.00 P 0.00 0.00 0.00 17.41 +2.13 39 0 29 0
28MAY26 192.50 P 0.00 0.00 0.00 18.82 +2.23 39 0 42 0
28MAY26 195.00 P 0.00 0.00 0.00 20.25 +2.05 39 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 21.86 +2.25 39 0 180 0
28MAY26 200.00 P 0.00 0.00 0.00 22.77 +1.62 37 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 27.20 +3.01 40 0 1 0
28MAY26 210.00 P 0.00 0.00 0.00 30.63 +3.03 40 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 33.29 +1.39 37 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 37.52 +1.74 38 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 41.34 +1.92 36 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 45.72 +1.68 37 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 50.46 +2.09 38 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 55.10 +3.42 39 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 60.88 +3.55 45 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 64.28 +2.19 39 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 69.59 +3.46 43 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 73.56 +2.47 38 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 79.76 +3.20 48 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 84.66 +3.85 49 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 88.33 +4.00 41 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 94.51 +5.45 52 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 99.42 +3.86 53 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 104.44 +5.86 55 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 109.38 +3.40 56 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 114.28 +3.33 57 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 122.82 +2.96 43 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 133.11 +3.29 52 0 0 0
29JUN26 150.00 P 4.54 4.54 4.25 3.82 +0.82 39 3 82 +3
29JUN26 152.50 P 0.00 0.00 0.00 4.22 +0.73 38 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 4.95 +0.83 39 0 46 0
29JUN26 157.50 P 0.00 0.00 0.00 5.63 +0.98 39 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 6.32 +1.00 39 0 39 0
29JUN26 162.50 P 7.43 7.43 7.43 7.08 +1.08 39 15 16 +13
29JUN26 165.00 P 8.22 8.22 8.22 7.94 +1.26 39 15 16 +15
29JUN26 167.50 P 0.00 0.00 0.00 8.80 +1.29 39 0 5 0
29JUN26 170.00 P 10.00 10.00 10.00 9.71 +1.34 39 3 1,370 +3
29JUN26 172.50 P 0.00 0.00 0.00 10.77 +1.54 39 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 11.82 +1.61 39 0 73 0
29JUN26 177.50 P 0.00 0.00 0.00 12.89 +1.62 39 0 36 0
29JUN26 180.00 P 0.00 0.00 0.00 14.11 +1.79 39 0 1,062 0
29JUN26 182.50 P 0.00 0.00 0.00 15.36 +1.93 39 0 35 0
29JUN26 185.00 P 0.00 0.00 0.00 16.62 +1.94 39 0 49 0
29JUN26 187.50 P 0.00 0.00 0.00 17.92 +2.10 39 0 101 0
29JUN26 190.00 P 0.00 0.00 0.00 19.32 +2.21 39 0 74 0
29JUN26 192.50 P 0.00 0.00 0.00 20.72 +2.18 39 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 22.26 +2.25 39 2 27 +1
29JUN26 197.50 P 0.00 0.00 0.00 23.71 +2.20 39 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 25.66 +2.66 40 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 29.01 +3.24 40 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 32.56 +3.52 40 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 35.59 +2.24 39 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 40.39 +3.31 41 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 44.02 +3.35 40 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 48.71 +4.05 42 0 96 0
29JUN26 235.00 P 0.00 0.00 0.00 53.05 +3.63 43 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 56.38 +2.62 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 60.88 +3.14 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 66.13 +4.04 43 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 71.49 +5.36 46 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 75.00 +2.80 43 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.09 +3.25 45 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 84.66 +2.80 44 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 88.44 +2.40 39 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 94.87 +3.97 49 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 100.03 +4.47 51 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 104.83 +5.81 52 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 109.38 +3.40 51 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 114.87 +3.92 55 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 123.24 +3.38 46 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 133.32 +2.46 50 0 0 0
29SEP26 170.00 P 14.47 14.47 13.88 13.87 +1.63 39 73 75 +73
29SEP26 172.50 P 15.53 15.53 14.96 14.94 +1.63 39 70 70 +70
29SEP26 175.00 P 16.02 16.31 15.84 16.03 +1.65 39 40 29 +29
29SEP26 177.50 P 0.00 0.00 0.00 17.27 +1.82 39 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 18.55 +1.98 39 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 19.83 +1.99 39 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 21.11 +2.00 39 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 22.48 +2.09 39 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 23.91 +2.23 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 25.40 +2.31 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 26.86 +2.29 39 0 39 0
29SEP26 197.50 P 27.94 28.18 27.94 28.36 +2.31 39 30 78 +30
29SEP26 200.00 P 0.00 0.00 0.00 30.04 +2.51 40 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 33.40 +2.71 40 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 36.60 +2.86 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 39.94 +3.22 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 44.20 +3.07 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 48.01 +3.14 41 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 52.08 +4.31 41 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 56.17 +4.95 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 60.35 +3.49 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 64.16 +4.82 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 69.10 +5.22 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 73.56 +4.23 43 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 77.47 +3.21 42 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 81.92 +3.74 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 85.93 +3.69 41 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 89.58 +2.33 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 94.87 +2.28 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 100.90 +5.34 45 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 104.83 +4.76 43 0 23 0
30DEC26 170.00 P 0.00 0.00 0.00 16.85 +1.56 38 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 17.94 +1.57 38 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 19.15 +1.70 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 20.43 +1.88 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 21.72 +1.90 38 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 23.01 +1.91 39 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 24.31 +1.92 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 25.69 +2.01 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 27.18 +2.20 39 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 28.68 +2.27 39 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 30.18 +2.28 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 31.68 +2.29 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.20 +2.31 39 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 36.55 +2.63 39 0 52 0
30DEC26 210.00 P 0.00 0.00 0.00 39.94 +2.65 39 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 43.37 +2.69 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 47.10 +2.98 40 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 49.31 +1.45 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 54.67 +3.14 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 58.38 +2.95 40 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 62.10 +2.65 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 66.09 +3.92 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 71.14 +3.46 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 75.53 +3.71 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 79.01 +2.73 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 83.09 +2.40 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.97 +3.34 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 93.47 +4.95 43 0 0 0
TOTAL PUT 787 20,384 +643
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$ 9.95
26FEB26 4.80 C 0.00 0.00 0.00 5.16 -0.25 118 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.06 -0.25 114 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.96 -0.25 111 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.71 -0.25 101 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.46 -0.25 92 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.21 -0.25 83 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.96 -0.25 74 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.70 -0.26 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.47 -0.25 86 0 50 0
26FEB26 6.75 C 0.00 0.00 0.00 3.22 -0.25 78 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 2.98 -0.23 80 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 2.73 -0.23 73 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 2.49 -0.23 72 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 2.29 -0.21 82 0 112 0
26FEB26 8.00 C 0.00 0.00 0.00 2.05 -0.19 77 0 135 0
26FEB26 8.25 C 0.00 0.00 0.00 1.81 -0.28 71 0 614 0
26FEB26 8.50 C 1.63 1.63 1.63 1.63 -0.21 76 20 77 -20
26FEB26 8.75 C 0.00 0.00 0.00 1.43 -0.22 74 0 42 0
26FEB26 9.00 C 0.00 0.00 0.00 1.26 -0.22 76 0 279 0
26FEB26 9.25 C 0.00 0.00 0.00 1.11 -0.20 77 0 315 0
26FEB26 9.50 C 0.96 0.98 0.94 0.97 -0.19 78 15 345 +11
26FEB26 9.75 C 0.00 0.00 0.00 0.84 -0.18 79 0 236 0
26FEB26 10.00 C 0.71 0.76 0.70 0.72 -0.17 79 32 205 -5
26FEB26 10.50 C 0.54 0.54 0.50 0.52 -0.15 79 4 199 +3
26FEB26 11.00 C 0.38 0.39 0.37 0.37 -0.14 79 41 692 -19
26FEB26 11.50 C 0.29 0.30 0.27 0.27 -0.11 81 221 328 -131
26FEB26 12.00 C 0.21 0.21 0.21 0.19 -0.08 82 7 302 -2
26FEB26 12.50 C 0.17 0.17 0.17 0.13 -0.06 83 45 162 +26
26FEB26 13.00 C 0.14 0.14 0.12 0.09 -0.05 83 22 386 0
26FEB26 13.50 C 0.11 0.11 0.11 0.06 -0.03 83 10 352 +10
26FEB26 14.00 C 0.00 0.00 0.00 0.04 -0.03 84 0 51 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 -0.02 86 0 268 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 86 0 178 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 83 0 371 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 6.56 -0.25 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.46 -0.25 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.36 -0.25 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.27 -0.25 106 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.17 -0.25 102 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.07 -0.25 98 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.97 -0.25 95 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.87 -0.25 91 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.77 -0.25 88 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.67 -0.25 84 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.57 -0.25 81 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 5.47 -0.25 77 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 5.37 -0.25 73 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.27 -0.25 69 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 5.16 -0.26 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 5.07 -0.25 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.98 -0.25 82 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.73 -0.25 76 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 4.49 -0.25 78 0 10 0
30MAR26 5.75 C 0.00 0.00 0.00 4.25 -0.25 78 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 4.01 -0.20 77 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 3.72 -0.25 0 2 5 -2
30MAR26 6.50 C 0.00 0.00 0.00 3.49 -0.23 56 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 3.24 -0.27 51 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.03 -0.22 61 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.80 -0.24 60 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 2.61 -0.23 65 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 2.42 -0.23 67 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.23 -0.23 68 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.06 -0.22 70 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 1.90 -0.21 71 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 1.74 -0.21 71 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 1.60 -0.20 72 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 1.46 -0.20 73 0 39 0
30MAR26 9.50 C 1.33 1.33 1.33 1.33 -0.19 73 10 72 +10
30MAR26 9.75 C 0.00 0.00 0.00 1.21 -0.19 73 0 152 0
30MAR26 10.00 C 1.09 1.09 1.09 1.10 -0.18 73 15 207 -15
30MAR26 10.50 C 0.00 0.00 0.00 0.90 -0.17 74 0 208 0
30MAR26 11.00 C 0.74 0.74 0.74 0.74 -0.14 74 20 230 +20
30MAR26 11.50 C 0.62 0.62 0.61 0.60 -0.14 75 60 191 +30
30MAR26 12.00 C 0.52 0.52 0.51 0.51 -0.10 77 60 821 +3
30MAR26 12.50 C 0.00 0.00 0.00 0.41 -0.11 77 0 108 0
30MAR26 13.00 C 0.39 0.39 0.38 0.33 -0.09 77 23 293 0
30MAR26 13.50 C 0.34 0.34 0.34 0.26 -0.08 77 193 577 0
30MAR26 14.00 C 0.26 0.26 0.26 0.21 -0.07 77 192 257 +192
30MAR26 14.50 C 0.00 0.00 0.00 0.16 -0.06 76 0 90 0
30MAR26 15.00 C 0.23 0.23 0.23 0.13 -0.05 77 5 15 -5
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.04 76 0 562 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.04 76 0 132 0
29APR26 5.00 C 0.00 0.00 0.00 5.00 -0.25 71 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.73 -0.28 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.49 -0.28 52 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.29 -0.25 71 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.06 -0.15 71 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.76 -0.21 51 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.53 -0.22 54 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.30 -0.24 54 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.10 -0.23 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.91 -0.23 61 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.72 -0.23 62 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 2.54 -0.22 63 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 2.37 -0.22 64 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.21 -0.21 65 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.06 -0.20 66 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.91 -0.20 67 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.77 -0.19 67 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 1.64 -0.19 67 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 1.52 -0.18 68 0 296 0
29APR26 9.75 C 0.00 0.00 0.00 1.40 -0.18 68 0 89 0
29APR26 10.00 C 1.24 1.24 1.24 1.29 -0.17 68 3 374 -1
29APR26 10.50 C 0.00 0.00 0.00 1.10 -0.15 69 0 361 0
29APR26 11.00 C 0.00 0.00 0.00 0.93 -0.14 69 0 373 0
29APR26 11.50 C 0.80 0.81 0.79 0.78 -0.13 69 60 342 +2
29APR26 12.00 C 0.00 0.00 0.00 0.66 -0.12 69 0 137 0
29APR26 12.50 C 0.59 0.59 0.59 0.57 -0.11 71 15 58 +15
29APR26 13.00 C 0.53 0.54 0.53 0.49 -0.09 71 60 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.41 -0.08 71 0 43 0
29APR26 14.00 C 0.42 0.42 0.42 0.34 -0.07 71 1 46 +1
29APR26 14.50 C 0.00 0.00 0.00 0.28 -0.07 71 0 17 0
29APR26 15.00 C 0.00 0.00 0.00 0.23 -0.06 71 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.19 -0.05 71 0 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 -0.04 71 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.64 -0.21 61 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.47 -0.21 61 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.32 -0.20 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.17 -0.20 63 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.03 -0.19 63 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 1.89 -0.19 63 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.77 -0.18 64 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.64 -0.18 64 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 1.53 -0.17 64 0 75 0
28MAY26 10.00 C 0.00 0.00 0.00 1.42 -0.17 64 0 45 0
28MAY26 10.50 C 0.00 0.00 0.00 1.23 -0.15 65 0 16 0
28MAY26 11.00 C 1.03 1.03 1.03 1.06 -0.14 65 15 20 +15
28MAY26 11.50 C 0.89 0.89 0.89 0.91 -0.13 65 15 16 0
28MAY26 12.00 C 0.80 0.80 0.78 0.78 -0.12 65 30 31 +30
28MAY26 12.50 C 0.00 0.00 0.00 0.68 -0.11 66 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.60 -0.10 67 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 0.52 -0.09 67 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.44 -0.08 67 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.37 -0.08 67 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.32 -0.06 67 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.27 -0.06 67 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.23 -0.05 67 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.39 -0.25 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 6.29 -0.26 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.20 -0.25 66 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.10 -0.25 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.00 -0.25 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.90 -0.26 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.81 -0.25 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.71 -0.25 62 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.61 -0.26 59 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.52 -0.25 63 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.42 -0.25 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.33 -0.25 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.23 -0.25 61 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 5.14 -0.25 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.04 -0.26 61 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 4.81 -0.26 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.49 -0.35 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.29 -0.32 47 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.06 -0.20 48 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 3.81 -0.25 45 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 3.61 -0.25 49 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.42 -0.24 52 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.23 -0.24 54 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.05 -0.24 55 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.87 -0.24 56 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 2.71 -0.23 57 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.55 -0.23 58 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 2.39 -0.24 58 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.25 -0.23 58 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.11 -0.22 59 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 1.97 -0.23 59 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 1.85 -0.22 59 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 1.73 -0.21 59 0 65 0
29JUN26 9.75 C 1.56 1.61 1.56 1.62 -0.21 60 30 60 +30
29JUN26 10.00 C 1.47 1.47 1.47 1.51 -0.21 60 15 148 +15
29JUN26 10.50 C 1.30 1.30 1.30 1.32 -0.19 60 15 85 +15
29JUN26 11.00 C 1.14 1.14 1.14 1.15 -0.18 60 20 59 -5
29JUN26 11.50 C 0.00 0.00 0.00 1.00 -0.20 61 0 174 0
29JUN26 12.00 C 0.88 0.88 0.88 0.86 -0.19 60 1 8 0
29JUN26 12.50 C 0.00 0.00 0.00 0.75 -0.17 61 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.66 -0.15 61 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.59 -0.12 62 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.50 -0.12 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.44 -0.11 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.38 -0.10 62 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 -0.09 62 0 9 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 -0.09 62 0 100 0
29SEP26 4.70 C 0.00 0.00 0.00 5.40 -0.25 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.31 -0.25 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.14 -0.33 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.04 -0.34 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.81 -0.35 39 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.57 -0.27 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.37 -0.24 44 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.17 -0.23 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.98 -0.23 49 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.80 -0.22 51 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.62 -0.22 52 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.45 -0.21 53 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.28 -0.21 53 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.12 -0.21 54 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.97 -0.21 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.83 -0.19 55 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 2.68 -0.20 55 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 2.55 -0.19 56 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.42 -0.19 56 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.30 -0.18 56 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.18 -0.18 56 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.07 -0.17 56 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.96 -0.17 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.86 -0.16 57 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.67 -0.21 57 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.50 -0.19 57 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.35 -0.18 57 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.21 -0.16 57 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.08 -0.16 57 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.97 -0.14 58 0 6 0
29SEP26 13.50 C 0.00 0.00 0.00 0.87 -0.13 58 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.80 -0.10 58 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.72 -0.09 59 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.65 -0.08 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.08 59 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.52 -0.07 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.31 -0.25 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.16 -0.31 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.08 -0.30 30 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.88 -0.28 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.69 -0.23 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.50 -0.23 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.32 -0.23 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.14 -0.23 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.97 -0.22 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.81 -0.22 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.65 -0.21 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.49 -0.22 52 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.34 -0.21 53 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.20 -0.21 53 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.16 -0.11 57 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 3.02 -0.11 57 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.89 -0.20 57 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.77 -0.19 57 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.65 -0.19 57 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.53 -0.19 57 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.42 -0.19 57 0 94 0
30DEC26 9.75 C 0.00 0.00 0.00 2.24 -0.26 55 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.15 -0.17 55 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 1.96 -0.23 55 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.79 -0.22 55 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 1.64 -0.20 56 0 15 0
30DEC26 12.00 C 1.43 1.44 1.43 1.50 -0.19 56 80 80 +78
30DEC26 12.50 C 0.00 0.00 0.00 1.37 -0.18 56 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.25 -0.17 56 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 -0.16 56 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.08 -0.12 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.99 -0.11 57 0 0 0
30DEC26 15.00 C 0.80 0.80 0.80 0.90 -0.11 57 7 0 -7
30DEC26 15.50 C 0.81 0.81 0.81 0.83 -0.10 57 1 4 -1
30DEC26 16.00 C 0.00 0.00 0.00 0.76 -0.09 57 0 5 0
TOTAL CALL 1,365 19,330 +293
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 0.00 124 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 570 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 717 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 601 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 81 0 1,156 0
26FEB26 7.25 P 0.06 0.06 0.06 0.04 0.00 85 15 665 0
26FEB26 7.50 P 0.00 0.00 0.00 0.05 0.00 81 0 688 0
26FEB26 7.75 P 0.00 0.00 0.00 0.08 +0.01 83 0 449 0
26FEB26 8.00 P 0.17 0.17 0.17 0.11 +0.01 82 21 18,473 -20
26FEB26 8.25 P 0.23 0.23 0.23 0.15 +0.01 82 15 466 +15
26FEB26 8.50 P 0.26 0.26 0.26 0.20 +0.01 81 1 668 0
26FEB26 8.75 P 0.32 0.32 0.32 0.27 +0.02 82 40 451 +40
26FEB26 9.00 P 0.44 0.44 0.37 0.35 +0.03 82 11 368 0
26FEB26 9.25 P 0.49 0.49 0.49 0.44 +0.04 83 15 445 +15
26FEB26 9.50 P 0.52 0.52 0.52 0.55 +0.05 83 4 411 0
26FEB26 9.75 P 0.66 0.67 0.64 0.67 +0.06 83 7 410 -4
26FEB26 10.00 P 0.82 0.85 0.81 0.80 +0.07 84 32 393 +31
26FEB26 10.50 P 1.16 1.16 1.12 1.11 +0.10 85 42 242 -15
26FEB26 11.00 P 0.00 0.00 0.00 1.46 +0.12 86 1 171 -1
26FEB26 11.50 P 1.91 1.91 1.91 1.79 +0.08 80 1 182 -1
26FEB26 12.00 P 0.00 0.00 0.00 2.28 +0.17 90 0 205 0
26FEB26 12.50 P 0.00 0.00 0.00 2.74 +0.20 96 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 3.21 +0.24 100 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 3.70 +0.23 108 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.19 +0.23 114 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.69 +0.26 123 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.16 +0.20 124 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.67 +0.26 133 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.09 +0.21 115 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 124 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 121 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 118 0 31 0
30MAR26 3.70 P 0.01 0.01 0.01 0.01 0.00 115 22 22 +22
30MAR26 3.80 P 0.01 0.01 0.01 0.01 0.00 112 13 94 +13
30MAR26 3.90 P 0.01 0.01 0.01 0.01 0.00 109 9 99 +9
30MAR26 4.00 P 0.01 0.01 0.01 0.01 0.00 107 6 211 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 104 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 74 0 196 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 0.00 78 0 397 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 76 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 0.00 76 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 +0.01 77 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.13 +0.01 77 0 821 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 +0.01 77 0 36 0
30MAR26 7.50 P 0.00 0.00 0.00 0.21 +0.01 76 0 156 0
30MAR26 7.75 P 0.28 0.28 0.28 0.27 +0.01 77 10 101 0
30MAR26 8.00 P 0.38 0.38 0.35 0.33 +0.02 76 26 183 +11
30MAR26 8.25 P 0.46 0.46 0.42 0.41 +0.03 77 34 259 +34
30MAR26 8.50 P 0.50 0.50 0.48 0.49 +0.03 77 157 295 +38
30MAR26 8.75 P 0.59 0.59 0.58 0.58 +0.03 77 51 245 -25
30MAR26 9.00 P 0.69 0.69 0.69 0.68 +0.04 77 40 168 0
30MAR26 9.25 P 0.86 0.86 0.79 0.79 +0.04 77 20 111 +8
30MAR26 9.50 P 0.00 0.00 0.00 0.91 +0.05 77 0 166 0
30MAR26 9.75 P 0.00 0.00 0.00 1.04 +0.06 78 0 214 0
30MAR26 10.00 P 0.00 0.00 0.00 1.18 +0.07 78 0 168 0
30MAR26 10.50 P 0.00 0.00 0.00 1.48 +0.08 78 0 129 0
30MAR26 11.00 P 0.00 0.00 0.00 1.82 +0.10 79 0 287 0
30MAR26 11.50 P 0.00 0.00 0.00 2.19 +0.12 80 0 359 0
30MAR26 12.00 P 0.00 0.00 0.00 2.58 +0.13 82 0 274 0
30MAR26 12.50 P 0.00 0.00 0.00 2.99 +0.14 82 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 3.43 +0.17 85 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.88 +0.18 87 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.34 +0.19 90 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.81 +0.20 92 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.29 +0.21 95 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.78 +0.22 99 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.28 +0.23 104 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 73 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 73 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 0.00 72 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 +0.01 73 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.08 +0.01 72 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.10 +0.01 71 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.13 +0.01 71 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.17 +0.02 71 0 265 0
29APR26 7.00 P 0.00 0.00 0.00 0.21 +0.01 71 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.26 +0.02 71 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.32 +0.02 71 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.39 +0.03 71 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.46 +0.03 71 0 154 0
29APR26 8.25 P 0.57 0.57 0.57 0.55 +0.04 72 30 83 0
29APR26 8.50 P 0.00 0.00 0.00 0.64 +0.04 72 0 79 0
29APR26 8.75 P 0.00 0.00 0.00 0.74 +0.05 72 0 62 0
29APR26 9.00 P 0.00 0.00 0.00 0.85 +0.06 72 0 331 0
29APR26 9.25 P 0.00 0.00 0.00 0.96 +0.05 72 0 490 0
29APR26 9.50 P 0.00 0.00 0.00 1.09 +0.07 72 0 282 0
29APR26 9.75 P 0.00 0.00 0.00 1.22 +0.07 72 0 58 0
29APR26 10.00 P 0.00 0.00 0.00 1.36 +0.07 72 0 430 0
29APR26 10.50 P 0.00 0.00 0.00 1.67 +0.09 73 0 340 0
29APR26 11.00 P 0.00 0.00 0.00 2.01 +0.12 74 0 443 0
29APR26 11.50 P 0.00 0.00 0.00 2.36 +0.12 74 0 380 0
29APR26 12.00 P 0.00 0.00 0.00 2.74 +0.13 75 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 3.15 +0.16 76 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 3.56 +0.16 77 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.00 +0.18 79 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.44 +0.18 79 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.90 +0.19 81 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.37 +0.20 84 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.85 +0.22 86 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.33 +0.22 88 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.47 +0.03 67 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.55 +0.03 67 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.64 +0.04 67 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.74 +0.05 68 0 1 0
28MAY26 8.75 P 0.00 0.00 0.00 0.84 +0.05 67 0 58 0
28MAY26 9.00 P 0.00 0.00 0.00 0.96 +0.06 68 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 1.07 +0.06 68 0 28 0
28MAY26 9.50 P 0.00 0.00 0.00 1.21 +0.08 68 0 16 0
28MAY26 9.75 P 0.00 0.00 0.00 1.34 +0.07 68 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.48 +0.08 68 0 22 0
28MAY26 10.50 P 0.00 0.00 0.00 1.79 +0.09 69 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.12 +0.11 69 0 15 0
28MAY26 11.50 P 0.00 0.00 0.00 2.47 +0.11 69 0 23 0
28MAY26 12.00 P 0.00 0.00 0.00 2.85 +0.13 70 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 3.24 +0.14 71 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.66 +0.16 72 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.08 +0.17 73 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.52 +0.18 74 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.97 +0.19 75 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.43 +0.20 77 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.90 +0.20 79 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.38 +0.22 81 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 54 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 58 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 61 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 158 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 0.00 63 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 0.00 63 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 0.00 62 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 -0.01 62 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 -0.01 62 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 0.00 62 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 -0.01 62 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 0.00 62 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 0.00 62 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 +0.01 63 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 0.00 62 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.61 +0.01 63 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.70 +0.01 63 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.80 +0.01 63 0 49 0
29JUN26 8.75 P 0.00 0.00 0.00 0.91 +0.02 63 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 1.02 +0.02 63 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.14 +0.02 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.28 +0.04 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.41 +0.03 63 0 15 0
29JUN26 10.00 P 1.60 1.60 1.60 1.55 +0.04 63 51 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.86 +0.05 64 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 2.19 +0.07 64 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.54 +0.07 65 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.92 +0.10 65 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 3.30 +0.10 66 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.71 +0.12 66 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.13 +0.12 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.57 +0.14 69 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.01 +0.15 69 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.47 +0.16 71 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.93 +0.17 72 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.40 +0.18 73 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 59 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 0.00 59 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 0.00 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 0.00 59 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 +0.01 59 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 +0.01 59 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 +0.01 59 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 +0.01 59 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 +0.02 59 0 205 0
29SEP26 6.50 P 0.45 0.45 0.45 0.36 +0.02 59 1 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 +0.02 59 0 95 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 +0.03 59 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 +0.04 60 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 +0.04 59 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 +0.06 59 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 +0.07 60 0 108 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 +0.05 60 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 +0.06 60 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 1.19 +0.07 60 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.30 +0.06 60 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.44 +0.08 60 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.58 +0.08 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.71 +0.08 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.86 +0.09 60 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.17 +0.10 61 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.49 +0.10 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.85 +0.12 61 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.20 +0.12 61 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.59 +0.14 62 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.98 +0.14 62 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 4.39 +0.16 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.80 +0.16 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.23 +0.17 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.67 +0.18 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.12 +0.19 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.57 +0.19 66 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 0.00 57 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.01 58 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 +0.01 57 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.01 57 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 +0.01 58 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 +0.02 58 0 81 0
30DEC26 6.00 P 0.48 0.48 0.48 0.36 +0.01 57 5 142 +5
30DEC26 6.25 P 0.00 0.00 0.00 0.42 +0.02 57 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.49 +0.03 57 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 +0.02 57 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 +0.02 57 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.73 +0.04 57 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 +0.04 57 0 3,002 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.04 57 0 3,045 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 +0.07 58 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 +0.06 58 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 +0.05 58 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 +0.05 58 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 +0.06 58 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 +0.11 58 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 +0.07 58 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.95 +0.07 59 0 116 0
30DEC26 10.00 P 0.00 0.00 0.00 2.10 +0.08 59 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.42 +0.09 59 0 21 0
30DEC26 11.00 P 0.00 0.00 0.00 2.74 +0.09 59 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 3.09 +0.11 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.45 +0.11 60 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.82 +0.12 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.21 +0.13 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.60 +0.13 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.01 +0.15 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.43 +0.15 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.85 +0.15 62 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.29 +0.16 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.73 +0.17 63 0 0 0
TOTAL PUT 680 60,148 +175
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 48.60
26FEB26 30.00 C 0.00 0.00 0.00 18.64 -0.67 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 17.66 -0.71 75 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 16.65 -0.73 52 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 15.64 -0.67 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 14.66 -1.07 58 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 14.06 -0.26 104 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 12.66 -0.66 46 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.68 -0.94 52 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.98 -0.68 78 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.64 -0.74 0 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 8.63 -0.99 0 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 7.70 -0.77 37 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 6.73 -0.87 36 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 5.78 -0.85 35 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 4.87 -0.66 35 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 4.01 -0.51 34 0 229 0
26FEB26 46.00 C 0.00 0.00 0.00 3.21 -0.65 34 0 152 0
26FEB26 47.00 C 0.00 0.00 0.00 2.50 -0.63 34 0 134 0
26FEB26 48.00 C 0.00 0.00 0.00 1.89 -0.59 33 0 198 0
26FEB26 49.00 C 1.49 1.49 1.42 1.39 -0.53 33 16 141 -9
26FEB26 50.00 C 1.30 1.30 1.03 1.01 -0.45 34 67 403 -11
26FEB26 52.50 C 0.62 0.62 0.62 0.40 -0.28 35 8 143 -6
26FEB26 55.00 C 0.00 0.00 0.00 0.13 -0.13 35 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 0.04 -0.05 35 0 86 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 16 0
26FEB26 62.50 C 0.03 0.03 0.03 0.01 0.00 42 15 15 +15
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 72.50 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 24.60 -0.85 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.70 -0.90 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.71 -0.95 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.69 -0.95 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.75 -1.02 65 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.77 -0.89 64 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.75 -0.74 56 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.79 -1.07 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.86 -0.69 62 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.82 -0.89 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.82 -0.91 50 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.06 -0.69 61 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.92 -0.40 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.93 -0.84 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.00 -0.66 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.05 -0.80 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.16 -0.62 43 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.38 -0.66 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.36 -0.80 40 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 6.53 -0.79 39 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 5.90 -0.43 41 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 5.01 -0.74 38 0 57 0
30MAR26 46.00 C 0.00 0.00 0.00 4.44 -0.63 39 0 42 0
30MAR26 47.00 C 3.71 3.71 3.71 3.74 -0.42 38 10 107 0
30MAR26 48.00 C 3.20 3.20 3.15 3.21 -0.48 38 17 152 -1
30MAR26 49.00 C 2.68 2.68 2.68 2.71 -0.48 38 15 33 +7
30MAR26 50.00 C 2.30 2.34 2.26 2.29 -0.44 38 33 39 -4
30MAR26 52.50 C 1.45 1.45 1.45 1.48 -0.35 39 10 58 +10
30MAR26 55.00 C 0.92 0.92 0.92 0.90 -0.26 39 15 50 +15
30MAR26 57.50 C 0.00 0.00 0.00 0.52 -0.18 39 0 127 0
30MAR26 60.00 C 0.39 0.39 0.39 0.29 -0.12 39 15 15 +15
30MAR26 62.50 C 0.26 0.26 0.26 0.15 -0.08 38 15 30 +15
30MAR26 65.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 16.10 -0.62 54 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 15.36 -0.52 59 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 14.40 -0.48 57 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 13.31 -0.54 50 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.39 -0.76 49 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.48 -0.77 47 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.60 -0.37 46 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.74 -0.76 45 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.91 -0.75 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.27 -0.59 46 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.33 -0.30 42 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 6.43 -0.93 39 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 5.81 -0.55 40 0 33 0
29APR26 46.00 C 0.00 0.00 0.00 5.23 -0.81 40 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 4.74 -0.40 41 0 23 0
29APR26 48.00 C 4.34 4.34 4.34 4.27 -0.51 41 15 40 0
29APR26 49.00 C 0.00 0.00 0.00 3.80 -0.46 41 0 40 0
29APR26 50.00 C 0.00 0.00 0.00 3.37 -0.43 41 0 107 0
29APR26 52.50 C 0.00 0.00 0.00 2.50 -0.35 42 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 1.83 -0.28 42 0 16 0
29APR26 57.50 C 0.00 0.00 0.00 1.29 -0.22 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.89 -0.17 42 0 15 0
29APR26 62.50 C 0.73 0.73 0.73 0.61 -0.12 42 15 15 +15
29APR26 65.00 C 0.00 0.00 0.00 0.41 -0.09 42 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.27 -0.07 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.50 -0.85 45 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.72 -0.53 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.83 -0.70 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.01 -0.53 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.25 -0.41 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.62 -0.30 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.81 -0.18 43 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.12 -0.24 42 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.51 -0.33 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.88 -0.63 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 5.14 -0.79 40 0 60 0
28MAY26 48.00 C 0.00 0.00 0.00 4.80 -0.50 41 0 60 0
28MAY26 49.00 C 0.00 0.00 0.00 4.33 -0.46 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 3.90 -0.43 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.00 -0.36 42 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 2.29 -0.30 42 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 1.70 -0.25 42 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 1.25 -0.20 42 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.91 -0.15 42 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.65 -0.12 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.46 -0.09 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.32 -0.08 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.23 -0.06 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.90 -0.73 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.89 -0.77 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.93 -0.71 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.99 -0.78 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.11 -0.56 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.15 -0.89 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.43 -0.43 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.25 -0.30 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.31 -0.67 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.40 -0.67 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.66 -0.48 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.59 -0.77 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.84 -0.68 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.92 -0.33 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.08 -0.56 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.30 -0.74 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.58 -0.70 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.62 -0.50 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.24 -0.62 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.20 -0.98 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.91 -0.62 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.37 -0.35 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.59 -0.82 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.29 -0.48 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.80 -0.48 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.38 -0.46 40 0 7 0
29JUN26 52.50 C 0.00 0.00 0.00 3.47 -0.40 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 2.75 -0.35 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 2.16 -0.26 41 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 1.66 -0.21 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.25 -0.20 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.95 -0.17 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.72 -0.13 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.54 -0.10 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.40 -0.09 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.18 -0.77 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.30 -0.71 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.38 -0.94 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.45 -0.93 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.54 -0.80 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 17.74 -0.82 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.84 -0.85 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.05 -0.77 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.38 -0.63 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.36 -0.74 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.81 -0.34 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.92 -0.76 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.19 -0.76 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.51 -0.73 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.84 -0.74 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.20 -0.67 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.58 -0.73 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.00 -0.73 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.44 -0.21 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.98 -0.46 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.62 -0.02 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.94 -0.31 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.48 -0.50 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.07 -0.48 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.14 -0.43 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.34 -0.40 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.68 -0.36 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.12 -0.29 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.61 -0.27 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.19 -0.22 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.80 -0.22 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.51 -0.17 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.20 -0.20 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.33 -0.48 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.32 -0.76 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.55 -0.90 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.72 -0.95 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.08 -0.62 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.24 -0.92 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.63 -0.82 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.93 -0.80 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.24 -0.84 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.59 -0.85 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.00 -0.51 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.37 -0.83 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.82 -0.67 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.25 -0.74 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.71 -0.51 42 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 9.25 -0.77 42 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 8.79 -0.49 42 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 8.34 -0.55 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.91 -0.67 42 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 7.51 -0.47 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.55 -0.50 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 5.77 -0.42 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.03 -0.41 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.42 -0.35 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.88 -0.30 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.39 -0.29 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.93 -0.24 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.56 -0.23 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.20 -0.22 43 0 0 0
TOTAL CALL 266 3,670 +61
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 69 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 55 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 90 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 0.00 36 0 156 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 0.00 35 0 163 0
26FEB26 43.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 103 0
26FEB26 44.00 P 0.00 0.00 0.00 0.20 0.00 35 0 48 0
26FEB26 45.00 P 0.46 0.46 0.46 0.35 +0.01 35 12 140 0
26FEB26 46.00 P 0.59 0.59 0.59 0.58 +0.04 35 5 76 -5
26FEB26 47.00 P 0.00 0.00 0.00 0.88 +0.08 35 0 151 0
26FEB26 48.00 P 1.24 1.24 1.24 1.30 +0.12 35 2 188 -2
26FEB26 49.00 P 0.00 0.00 0.00 1.80 +0.20 35 0 119 0
26FEB26 50.00 P 0.00 0.00 0.00 2.40 +0.26 35 0 105 0
26FEB26 52.50 P 0.00 0.00 0.00 4.35 +0.52 38 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 6.67 +0.81 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 8.98 +0.70 44 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.44 +0.70 49 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.91 +0.67 51 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.42 +0.68 60 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.90 +0.66 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.43 +0.69 75 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.92 +0.68 79 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 66 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 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 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 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 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 0.00 40 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 0.00 39 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 0.00 38 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 14 0
30MAR26 39.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.27 +0.02 39 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 0.38 +0.02 38 0 65 0
30MAR26 42.00 P 0.00 0.00 0.00 0.54 +0.03 39 0 110 0
30MAR26 43.00 P 0.00 0.00 0.00 0.74 +0.05 39 0 54 0
30MAR26 44.00 P 0.00 0.00 0.00 0.99 +0.07 39 0 88 0
30MAR26 45.00 P 0.00 0.00 0.00 1.29 +0.10 39 0 23 0
30MAR26 46.00 P 0.00 0.00 0.00 1.63 +0.12 39 0 84 0
30MAR26 47.00 P 0.00 0.00 0.00 2.03 +0.17 39 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 2.48 +0.19 39 0 30 0
30MAR26 49.00 P 3.02 3.02 3.02 2.99 +0.23 39 15 70 +15
30MAR26 50.00 P 3.42 3.42 3.42 3.57 +0.29 39 15 46 +15
30MAR26 52.50 P 0.00 0.00 0.00 5.07 +0.38 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.23 +0.75 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.43 +0.54 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.65 +0.50 42 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.05 +0.72 44 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.49 +0.68 47 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.90 +0.66 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.43 +0.69 51 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.95 +0.71 57 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 60 0
29APR26 35.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 69 0
29APR26 37.00 P 0.55 0.55 0.55 0.33 +0.03 42 30 127 +30
29APR26 38.00 P 0.66 0.66 0.66 0.44 +0.03 42 30 87 +30
29APR26 39.00 P 0.00 0.00 0.00 0.59 +0.05 42 0 72 0
29APR26 40.00 P 0.00 0.00 0.00 0.75 +0.06 42 0 42 0
29APR26 41.00 P 0.00 0.00 0.00 0.96 +0.07 42 0 135 0
29APR26 42.00 P 1.30 1.30 1.30 1.21 +0.10 42 15 105 +15
29APR26 43.00 P 0.00 0.00 0.00 1.48 +0.10 42 0 66 0
29APR26 44.00 P 0.00 0.00 0.00 1.82 +0.14 43 0 27 0
29APR26 45.00 P 0.00 0.00 0.00 2.17 +0.14 43 0 6 0
29APR26 46.00 P 0.00 0.00 0.00 2.59 +0.20 43 0 51 0
29APR26 47.00 P 0.00 0.00 0.00 3.01 +0.23 42 0 74 0
29APR26 48.00 P 0.00 0.00 0.00 3.48 +0.22 42 0 47 0
29APR26 49.00 P 0.00 0.00 0.00 4.00 +0.28 42 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 4.57 +0.31 42 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 6.18 +0.37 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.08 +0.36 44 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.04 +0.34 44 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.30 +0.47 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.46 +0.36 46 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.90 +0.56 50 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.20 +0.96 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.61 +0.30 51 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.02 +0.75 52 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.58 +0.04 42 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.74 +0.07 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.94 +0.10 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.15 +0.10 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.42 +0.10 42 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.70 +0.10 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 2.05 +0.14 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.40 +0.14 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.81 +0.20 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 3.20 +0.20 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.65 +0.23 41 0 75 0
28MAY26 48.00 P 0.00 0.00 0.00 4.16 +0.27 42 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 4.68 +0.28 41 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 5.26 +0.31 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.85 +0.36 41 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.34 +0.23 39 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.48 +0.69 41 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.30 +0.29 37 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.85 +0.58 43 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.90 +0.56 40 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.20 +0.47 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.61 +0.30 40 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.03 +0.55 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 0.00 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.63 +0.02 40 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 0.79 +0.02 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.01 +0.09 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.22 +0.05 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.49 +0.09 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.77 +0.09 41 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 2.10 +0.12 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.44 +0.11 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.84 +0.17 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 3.24 +0.20 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 3.68 +0.23 41 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 4.15 +0.26 41 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 4.63 +0.26 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 5.16 +0.27 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 5.74 +0.30 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.34 +0.36 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.82 -0.12 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.02 +0.20 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.07 +0.23 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.20 +0.71 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.38 +0.17 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.66 +0.93 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.95 +0.64 43 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.18 +0.55 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.55 +0.03 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.81 +0.02 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.00 +0.04 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.20 +0.06 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.38 +0.02 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.62 +0.03 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.95 +0.08 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.24 +0.09 42 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 2.57 +0.11 42 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 2.93 +0.11 42 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.29 +0.11 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.73 +0.18 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.14 +0.20 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.56 +0.20 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.02 +0.22 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.51 +0.24 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.03 +0.26 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 6.57 +0.27 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 7.15 +0.29 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.71 +0.34 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.42 +0.37 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.24 +0.31 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.16 +0.48 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.16 +0.68 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.23 +0.14 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.37 +0.66 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.68 +0.55 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.95 +0.86 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.00 +0.04 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.17 +0.04 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.39 +0.05 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.62 +0.05 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.86 +0.07 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.15 +0.07 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.45 +0.08 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.76 +0.10 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.13 +0.11 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.49 +0.10 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 3.87 +0.12 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.31 +0.14 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.76 +0.20 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.21 +0.23 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.70 +0.28 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.09 +0.20 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 6.59 +0.21 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 7.11 +0.22 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 7.69 +0.27 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.22 +0.26 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 9.81 +0.35 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.49 +0.40 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.27 +0.42 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.18 +0.58 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.10 +0.53 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.14 +0.84 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.21 +0.41 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.36 +0.89 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.52 +0.63 44 0 0 0
TOTAL PUT 124 3,918 +98
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$ 69.60
06FEB26 45.00 C 0.00 0.00 0.00 24.60 -1.55 0 0 0 0
06FEB26 46.00 C 0.00 0.00 0.00 23.60 -1.55 0 0 0 0
06FEB26 47.00 C 0.00 0.00 0.00 22.60 -1.55 0 0 0 0
06FEB26 48.00 C 0.00 0.00 0.00 21.60 -1.55 0 0 0 0
06FEB26 49.00 C 0.00 0.00 0.00 20.60 -1.55 0 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 19.60 -1.55 0 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 17.10 -1.57 0 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 14.60 -1.55 0 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 12.10 -1.55 0 0 0 0
06FEB26 60.00 C 9.85 9.85 9.85 9.60 -1.55 0 13 0 -13
06FEB26 62.50 C 0.00 0.00 0.00 7.10 -1.56 0 0 0 0
06FEB26 65.00 C 4.86 4.89 4.45 4.60 -1.56 0 203 0 -10
06FEB26 67.50 C 2.00 2.56 2.00 2.10 -1.58 0 319 0 -63
06FEB26 70.00 C 0.26 0.42 0.02 0.00 -1.30 0 718 361 +167
06FEB26 72.50 C 0.02 0.02 0.01 0.00 -0.29 0 59 1,479 -4
06FEB26 75.00 C 0.02 0.02 0.02 0.00 -0.06 0 1 951 -1
06FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 781 0
06FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
06FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
06FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 46.00 C 0.00 0.00 0.00 23.69 -1.49 140 0 0 0
13FEB26 47.00 C 0.00 0.00 0.00 22.60 -1.58 0 0 0 0
13FEB26 48.00 C 0.00 0.00 0.00 21.60 -1.61 0 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 20.60 -1.64 0 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 19.60 -1.62 0 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 17.11 -1.63 0 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 14.71 -1.51 88 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 12.13 -1.56 0 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 9.64 -1.55 42 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 7.18 -1.54 41 0 0 0
13FEB26 65.00 C 5.12 5.12 4.93 4.72 -1.59 32 105 134 +105
13FEB26 67.50 C 2.93 3.02 2.74 2.68 -1.37 35 39 247 +31
13FEB26 70.00 C 1.30 1.45 1.18 1.20 -0.93 35 124 81 +20
13FEB26 72.50 C 0.47 0.59 0.41 0.46 -0.53 37 298 1,428 +105
13FEB26 75.00 C 0.17 0.21 0.16 0.16 -0.25 39 97 897 +48
13FEB26 77.50 C 0.08 0.08 0.08 0.05 -0.10 41 6 336 -6
13FEB26 80.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 118 0
13FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 29.75 -1.45 112 0 598 0
26FEB26 41.00 C 0.00 0.00 0.00 28.72 -1.51 101 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.72 -1.59 97 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.73 -1.58 94 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 25.72 -1.59 88 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 24.73 -1.58 86 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 23.73 -1.49 82 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.73 -1.59 78 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.67 -1.55 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 20.74 -1.50 71 0 0 0
26FEB26 50.00 C 19.59 19.59 19.59 19.68 -1.54 47 100 1,101 -100
26FEB26 52.50 C 0.00 0.00 0.00 17.19 -1.55 46 0 140 0
26FEB26 55.00 C 15.10 15.10 15.10 14.71 -1.66 44 5 537 -5
26FEB26 57.50 C 12.40 12.40 12.40 12.21 -1.55 36 5 842 +5
26FEB26 60.00 C 0.00 0.00 0.00 9.76 -1.55 34 0 1,740 0
26FEB26 62.50 C 7.53 7.53 7.53 7.40 -1.78 33 20 890 0
26FEB26 65.00 C 5.28 5.50 5.20 5.22 -1.41 33 877 2,134 -190
26FEB26 67.50 C 3.35 3.65 3.24 3.21 -1.26 29 527 3,629 -120
26FEB26 70.00 C 1.90 2.20 1.80 1.79 -1.02 29 413 2,358 +21
26FEB26 72.50 C 1.09 1.15 0.93 1.00 -0.59 31 277 2,570 +179
26FEB26 75.00 C 0.66 0.66 0.47 0.55 -0.34 33 284 3,627 +160
26FEB26 77.50 C 0.28 0.31 0.24 0.30 -0.20 35 329 2,713 +147
26FEB26 80.00 C 0.14 0.15 0.14 0.17 -0.10 37 220 2,876 +210
26FEB26 82.50 C 0.08 0.08 0.08 0.10 -0.05 39 5 1,168 -5
26FEB26 85.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 637 0
26FEB26 87.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 405 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 426 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 277 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 400 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.82 -1.52 128 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 43.83 -1.51 124 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 42.80 -1.47 114 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 41.84 -1.52 116 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 40.85 -1.43 112 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.85 -1.51 108 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 38.86 -1.51 105 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 37.83 -1.47 97 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.86 -1.52 96 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.85 -1.54 91 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.85 -1.47 87 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 33.85 -1.45 84 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.86 -1.45 81 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.90 -1.51 82 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 30.90 -1.52 78 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 29.90 -1.52 75 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 28.91 -1.53 72 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 27.92 -1.51 70 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 26.93 -1.44 67 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 25.94 -1.51 65 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 24.95 -1.40 63 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 23.95 -1.52 60 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 22.96 -1.51 57 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 21.98 -1.50 56 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 21.00 -1.35 54 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 20.03 -1.33 52 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 17.69 -1.18 51 0 5,064 0
30MAR26 55.00 C 15.11 15.28 15.11 15.28 -1.29 47 1,005 16,469 -402
30MAR26 57.50 C 0.00 0.00 0.00 12.95 -1.04 44 0 9,427 0
30MAR26 60.00 C 0.00 0.00 0.00 10.33 -1.19 34 0 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 8.15 -1.39 32 0 8,048 0
30MAR26 65.00 C 6.69 6.69 6.65 6.31 -1.21 32 79 21,123 -79
30MAR26 67.50 C 4.88 4.93 4.88 4.64 -1.09 32 12 7,089 +8
30MAR26 70.00 C 3.58 3.64 3.40 3.40 -0.85 32 692 14,855 +155
30MAR26 72.50 C 2.80 2.80 2.40 2.40 -0.75 33 73 13,899 -30
30MAR26 75.00 C 1.81 1.89 1.74 1.70 -0.60 34 159 22,332 +12
30MAR26 77.50 C 1.25 1.38 1.19 1.20 -0.50 35 46 6,834 -32
30MAR26 80.00 C 0.86 0.93 0.85 0.84 -0.38 35 335 6,492 +12
30MAR26 82.50 C 0.68 0.68 0.68 0.59 -0.30 36 2 2,930 -2
30MAR26 85.00 C 0.46 0.49 0.43 0.43 -0.23 37 226 2,816 -4
30MAR26 87.50 C 0.00 0.00 0.00 0.30 -0.19 38 0 4,396 0
30MAR26 90.00 C 0.27 0.27 0.27 0.21 -0.16 39 13 897 +13
30MAR26 92.50 C 0.21 0.21 0.21 0.15 -0.13 40 19 318 -1
30MAR26 95.00 C 0.00 0.00 0.00 0.11 -0.11 40 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.08 -0.09 41 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.06 -0.07 42 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.06 43 0 14 0
29APR26 44.00 C 0.00 0.00 0.00 26.20 -1.25 59 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 25.25 -1.19 58 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 24.21 -1.26 54 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.23 -1.25 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.28 -1.22 51 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.34 -1.19 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.39 -1.16 49 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.79 -1.33 41 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 15.53 -1.39 40 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.33 -1.06 39 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 10.81 -1.43 32 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 8.85 -1.24 32 0 243 0
29APR26 65.00 C 7.07 7.18 7.07 6.93 -1.32 30 60 1,076 +30
29APR26 67.50 C 5.74 5.74 5.74 5.39 -1.18 30 2 2,403 +2
29APR26 70.00 C 4.65 4.65 4.24 4.24 -0.92 32 432 2,321 +303
29APR26 72.50 C 3.47 3.48 3.31 3.22 -0.83 32 89 1,457 +30
29APR26 75.00 C 2.52 2.69 2.52 2.47 -0.70 33 92 9,621 +92
29APR26 77.50 C 0.00 0.00 0.00 1.91 -0.57 34 0 3,475 0
29APR26 80.00 C 1.61 1.61 1.57 1.48 -0.47 35 12 1,710 0
29APR26 82.50 C 1.21 1.24 1.21 1.13 -0.41 35 9 195 -7
29APR26 85.00 C 0.97 0.97 0.97 0.85 -0.36 36 30 375 0
29APR26 87.50 C 0.00 0.00 0.00 0.65 -0.31 36 0 424 0
29APR26 90.00 C 0.57 0.57 0.57 0.50 -0.26 37 38 94 +38
29APR26 92.50 C 0.00 0.00 0.00 0.38 -0.23 37 0 171 0
29APR26 95.00 C 0.00 0.00 0.00 0.29 -0.20 38 0 99 0
29APR26 97.50 C 0.00 0.00 0.00 0.23 -0.17 39 0 121 0
29APR26 100.00 C 0.00 0.00 0.00 0.18 -0.15 39 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.14 -0.14 40 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 24.29 -1.22 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 23.41 -1.13 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.44 -1.21 50 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.47 -1.13 49 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.51 -1.11 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.12 -1.10 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.79 -1.15 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.50 -1.31 37 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.02 -1.34 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 9.10 -1.25 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 7.49 -1.04 32 0 146 0
28MAY26 67.50 C 0.00 0.00 0.00 6.00 -1.13 32 0 270 0
28MAY26 70.00 C 5.07 5.07 5.06 4.65 -1.04 32 90 210 +90
28MAY26 72.50 C 4.10 4.10 4.10 3.59 -0.88 32 30 392 0
28MAY26 75.00 C 0.00 0.00 0.00 2.75 -0.79 32 0 318 0
28MAY26 77.50 C 0.00 0.00 0.00 2.09 -0.69 32 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 1.58 -0.60 32 0 150 0
28MAY26 82.50 C 1.76 1.76 1.76 1.18 -0.54 32 10 40 +10
28MAY26 85.00 C 1.34 1.36 1.34 0.88 -0.47 33 11 12 +11
28MAY26 87.50 C 1.18 1.18 1.07 0.65 -0.41 33 40 200 +30
28MAY26 90.00 C 0.97 0.97 0.93 0.50 -0.34 33 40 102 +40
28MAY26 92.50 C 0.00 0.00 0.00 0.38 -0.28 34 0 60 0
28MAY26 95.00 C 0.00 0.00 0.00 0.29 -0.24 34 0 60 0
28MAY26 97.50 C 0.00 0.00 0.00 0.23 -0.19 35 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.18 -0.16 35 0 33 0
28MAY26 102.50 C 0.00 0.00 0.00 0.14 -0.14 36 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 36.24 -1.38 78 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.24 -1.38 75 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 34.26 -1.37 73 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.27 -1.35 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.28 -1.37 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.27 -1.39 65 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 30.26 -1.39 62 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 29.32 -1.37 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.34 -1.33 59 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 27.36 -1.35 57 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 26.40 -1.34 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.43 -1.36 54 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 24.46 -1.34 52 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 23.49 -1.34 50 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 22.52 -1.33 49 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 21.57 -1.33 47 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 20.51 -1.11 44 0 34,679 0
29JUN26 52.50 C 0.00 0.00 0.00 18.25 -1.34 42 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 15.90 -1.04 39 0 9,008 0
29JUN26 57.50 C 0.00 0.00 0.00 13.67 -1.37 37 0 698 0
29JUN26 60.00 C 0.00 0.00 0.00 11.26 -1.26 32 0 9,343 0
29JUN26 62.50 C 0.00 0.00 0.00 9.42 -1.20 32 0 11,327 0
29JUN26 65.00 C 0.00 0.00 0.00 7.77 -1.14 32 0 23,187 0
29JUN26 67.50 C 0.00 0.00 0.00 6.40 -1.18 32 0 1,588 0
29JUN26 70.00 C 5.46 5.50 5.19 5.19 -1.00 32 1,100 4,576 +397
29JUN26 72.50 C 0.00 0.00 0.00 4.23 -0.88 33 0 1,776 0
29JUN26 75.00 C 0.00 0.00 0.00 3.46 -0.76 33 0 7,103 0
29JUN26 77.50 C 0.00 0.00 0.00 2.81 -0.71 34 0 6,867 0
29JUN26 80.00 C 0.00 0.00 0.00 2.28 -0.63 34 0 2,632 0
29JUN26 82.50 C 0.00 0.00 0.00 1.86 -0.58 35 0 3,434 0
29JUN26 85.00 C 0.00 0.00 0.00 1.51 -0.56 35 0 5,120 0
29JUN26 87.50 C 1.40 1.40 1.40 1.24 -0.50 36 1 2,709 0
29JUN26 90.00 C 0.00 0.00 0.00 1.02 -0.44 36 0 874 0
29JUN26 92.50 C 0.00 0.00 0.00 0.84 -0.39 36 0 401 0
29JUN26 95.00 C 0.00 0.00 0.00 0.70 -0.36 37 0 278 0
29JUN26 97.50 C 0.00 0.00 0.00 0.58 -0.33 37 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.48 -0.30 38 0 264 0
29JUN26 102.50 C 0.00 0.00 0.00 0.41 -0.28 38 0 93 0
29SEP26 39.00 C 0.00 0.00 0.00 31.27 -1.40 54 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 30.32 -1.33 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.34 -1.35 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.36 -1.35 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.36 -1.39 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.40 -1.38 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.43 -1.39 45 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 24.48 -1.38 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.53 -1.36 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.66 -1.29 42 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 21.72 -1.30 41 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 20.80 -1.26 40 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 18.54 -1.24 38 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 16.41 -1.21 36 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 14.37 -1.05 35 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 12.50 -0.62 34 0 2,404 0
29SEP26 62.50 C 0.00 0.00 0.00 10.65 -0.99 33 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 8.90 -1.26 31 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 7.62 -1.06 31 0 5,130 0
29SEP26 70.00 C 6.78 6.78 6.61 6.52 -0.96 31 201 1,422 +148
29SEP26 72.50 C 5.84 5.84 5.84 5.61 -0.84 32 30 3,874 +30
29SEP26 75.00 C 5.04 5.04 5.04 4.82 -0.81 32 33 1,353 +33
29SEP26 77.50 C 0.00 0.00 0.00 4.17 -0.73 33 0 525 0
29SEP26 80.00 C 0.00 0.00 0.00 3.60 -0.74 33 0 2,482 0
29SEP26 82.50 C 0.00 0.00 0.00 3.13 -0.66 34 0 540 0
29SEP26 85.00 C 0.00 0.00 0.00 2.73 -0.64 34 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.38 -0.58 35 0 529 0
29SEP26 90.00 C 0.00 0.00 0.00 2.08 -0.58 35 0 456 0
29SEP26 92.50 C 0.00 0.00 0.00 1.84 -0.52 36 0 1,146 0
29SEP26 95.00 C 0.00 0.00 0.00 1.59 -0.52 36 0 85 0
29SEP26 97.50 C 0.00 0.00 0.00 1.39 -0.52 36 0 295 0
29SEP26 100.00 C 0.00 0.00 0.00 1.22 -0.49 36 0 202 0
29SEP26 102.50 C 0.00 0.00 0.00 1.05 -0.49 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 29.34 -1.35 44 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 28.36 -1.36 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.36 -1.39 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.40 -1.38 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.43 -1.41 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.48 -1.41 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.53 -1.43 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.78 -1.25 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 21.82 -1.31 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.92 -1.32 35 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 18.80 -1.38 34 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 16.53 -1.50 31 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 14.88 -1.35 32 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 13.23 -0.59 32 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 11.53 -0.76 31 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 9.91 -1.01 30 0 79 0
30DEC26 67.50 C 8.90 8.90 8.74 8.75 -0.98 30 2 856 +2
30DEC26 70.00 C 7.70 7.70 7.70 7.76 -0.86 31 851 5,576 +708
30DEC26 72.50 C 6.87 6.87 6.87 6.83 -0.82 31 3 2,777 +3
30DEC26 75.00 C 6.20 6.20 6.20 6.06 -0.79 31 5 3,756 0
30DEC26 77.50 C 0.00 0.00 0.00 5.35 -0.80 32 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 4.74 -0.79 32 0 2,048 0
30DEC26 82.50 C 0.00 0.00 0.00 4.18 -0.82 32 0 281 0
30DEC26 85.00 C 0.00 0.00 0.00 3.73 -0.76 33 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 3.29 -0.81 33 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 2.96 -0.76 34 0 261 0
30DEC26 92.50 C 0.00 0.00 0.00 2.67 -0.72 34 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.42 -0.70 35 0 372 0
30DEC26 97.50 C 0.00 0.00 0.00 2.18 -0.68 35 0 434 0
30DEC26 100.00 C 0.00 0.00 0.00 1.95 -0.67 35 0 78 0
30DEC26 102.50 C 0.00 0.00 0.00 1.76 -0.68 36 0 26 0
TOTAL CALL 10,916 411,604 +2,321
06FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
06FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
06FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
06FEB26 67.50 P 0.03 0.03 0.01 0.00 -0.03 0 36 1,153 +5
06FEB26 70.00 P 0.94 0.94 0.20 0.40 +0.20 0 620 56 -1,070
06FEB26 72.50 P 2.89 3.02 2.40 2.90 +1.27 0 584 0 -525
06FEB26 75.00 P 4.94 5.09 4.94 5.40 +1.43 0 60 0 -78
06FEB26 77.50 P 0.00 0.00 0.00 7.90 +1.46 0 0 0 -14
06FEB26 80.00 P 0.00 0.00 0.00 10.40 +1.47 0 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 12.90 +1.55 0 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 15.40 +1.55 0 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 17.90 +1.55 0 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 20.40 +1.44 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 22.90 +1.47 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 25.40 +1.55 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 27.90 +1.44 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 30.40 +1.47 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 32.90 +1.47 0 0 0 0
13FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
13FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
13FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 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 67 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
13FEB26 62.50 P 0.07 0.07 0.07 0.05 +0.01 42 26 150 +26
13FEB26 65.00 P 0.18 0.19 0.18 0.20 +0.09 40 11 487 +11
13FEB26 67.50 P 0.74 0.74 0.45 0.61 +0.26 37 578 524 +402
13FEB26 70.00 P 1.90 1.90 1.38 1.66 +0.68 38 155 810 +70
13FEB26 72.50 P 3.60 3.60 3.11 3.30 +0.90 36 22 89 +6
13FEB26 75.00 P 5.23 5.23 5.23 5.53 +1.38 39 30 30 0
13FEB26 77.50 P 0.00 0.00 0.00 7.92 +1.44 39 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 10.40 +1.47 0 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 12.90 +1.55 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 15.40 +1.55 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 17.90 +1.55 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 20.46 +1.50 93 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 22.96 +1.53 101 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 25.46 +1.61 108 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 28.13 +1.67 139 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 30.46 +1.53 123 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 32.96 +1.53 130 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 83 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 497 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 786 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 801 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 512 0
26FEB26 48.00 P 0.01 0.01 0.01 0.01 0.00 60 230 2,150 +230
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,054 0
26FEB26 50.00 P 0.04 0.04 0.04 0.01 0.00 54 30 3,696 +30
26FEB26 52.50 P 0.03 0.03 0.03 0.01 0.00 46 20 4,313 0
26FEB26 55.00 P 0.05 0.05 0.05 0.01 0.00 39 20 6,512 0
26FEB26 57.50 P 0.10 0.10 0.10 0.03 +0.01 38 170 3,170 +170
26FEB26 60.00 P 0.14 0.15 0.12 0.07 0.00 35 220 1,962 +80
26FEB26 62.50 P 0.30 0.31 0.24 0.21 +0.04 34 428 3,135 +218
26FEB26 65.00 P 0.55 0.65 0.47 0.51 +0.12 32 226 4,143 +30
26FEB26 67.50 P 1.28 1.32 1.03 1.08 +0.25 31 450 3,726 +26
26FEB26 70.00 P 2.06 2.20 2.03 2.20 +0.61 31 572 4,570 -152
26FEB26 72.50 P 3.67 3.77 3.67 3.96 +1.08 34 67 1,567 +4
26FEB26 75.00 P 0.00 0.00 0.00 6.02 +1.36 37 0 611 0
26FEB26 77.50 P 0.00 0.00 0.00 8.13 +1.19 36 0 205 0
26FEB26 80.00 P 0.00 0.00 0.00 10.50 +1.45 37 0 92 0
26FEB26 82.50 P 0.00 0.00 0.00 12.94 +1.51 40 0 40 0
26FEB26 85.00 P 0.00 0.00 0.00 15.41 +1.53 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.90 +1.54 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.46 +1.50 58 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.96 +1.53 63 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.46 +1.61 68 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.13 +1.67 85 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.46 +1.53 77 0 57 0
26FEB26 102.50 P 0.00 0.00 0.00 32.96 +1.53 81 0 57 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,033 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10,042 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,210 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,402 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9,678 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,428 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,394 0
30MAR26 48.00 P 0.09 0.09 0.09 0.01 0.00 37 110 4,311 +110
30MAR26 49.00 P 0.10 0.10 0.10 0.01 0.00 35 40 6,138 +40
30MAR26 50.00 P 0.12 0.12 0.12 0.02 +0.01 36 3 46,698 0
30MAR26 52.50 P 0.16 0.16 0.16 0.05 +0.04 35 10 20,355 +10
30MAR26 55.00 P 0.21 0.22 0.21 0.11 +0.07 34 377 16,296 +100
30MAR26 57.50 P 0.00 0.00 0.00 0.25 +0.15 34 0 8,905 0
30MAR26 60.00 P 0.56 0.56 0.52 0.51 +0.25 34 115 13,405 -13
30MAR26 62.50 P 0.91 0.91 0.85 0.90 +0.32 34 193 6,355 -6
30MAR26 65.00 P 1.49 1.49 1.40 1.48 +0.37 33 891 11,275 +273
30MAR26 67.50 P 2.49 2.54 2.25 2.35 +0.48 32 866 8,118 +309
30MAR26 70.00 P 3.56 3.70 3.37 3.59 +0.70 33 161 4,209 -18
30MAR26 72.50 P 4.93 5.10 4.89 5.13 +0.87 34 191 1,427 +184
30MAR26 75.00 P 0.00 0.00 0.00 6.93 +1.01 35 0 1,025 0
30MAR26 77.50 P 0.00 0.00 0.00 8.80 +0.99 34 0 843 0
30MAR26 80.00 P 0.00 0.00 0.00 11.18 +1.31 38 0 125 0
30MAR26 82.50 P 0.00 0.00 0.00 13.51 +1.55 40 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 15.59 +1.12 36 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 18.01 +1.51 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.46 +1.49 39 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 22.96 +1.53 43 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 25.46 +1.54 46 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.13 +1.67 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.46 +1.53 52 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 32.96 +1.53 55 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 48.00 P 0.13 0.13 0.13 0.03 +0.02 34 10 490 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 970 0
29APR26 50.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 1,105 0
29APR26 52.50 P 0.00 0.00 0.00 0.12 +0.06 33 20 534 +20
29APR26 55.00 P 0.00 0.00 0.00 0.26 +0.11 33 0 658 0
29APR26 57.50 P 0.56 0.56 0.56 0.49 +0.17 33 2 939 0
29APR26 60.00 P 0.00 0.00 0.00 0.86 +0.24 32 20 2,452 +20
29APR26 62.50 P 1.37 1.39 1.37 1.37 +0.29 32 16 2,821 +12
29APR26 65.00 P 2.09 2.10 1.95 2.05 +0.33 32 136 10,031 +136
29APR26 67.50 P 3.02 3.05 2.90 3.02 +0.47 32 446 1,545 +72
29APR26 70.00 P 0.00 0.00 0.00 4.26 +0.61 32 0 7,419 0
29APR26 72.50 P 0.00 0.00 0.00 5.81 +0.79 33 0 1,712 0
29APR26 75.00 P 0.00 0.00 0.00 7.69 +1.03 34 0 735 0
29APR26 77.50 P 0.00 0.00 0.00 9.41 +0.98 34 0 305 0
29APR26 80.00 P 0.00 0.00 0.00 11.46 +1.05 34 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 13.51 +1.01 33 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.85 +1.08 35 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 18.20 +1.28 36 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 20.58 +1.33 37 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 22.99 +1.35 37 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.46 +1.41 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.13 +1.61 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.46 +1.44 44 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.96 +1.44 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
28MAY26 48.00 P 0.23 0.23 0.23 0.11 +0.04 33 20 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.15 +0.06 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.19 +0.07 33 0 90 0
28MAY26 52.50 P 0.46 0.46 0.46 0.36 +0.12 33 3 3 +3
28MAY26 55.00 P 0.64 0.64 0.64 0.63 +0.17 32 30 69 +30
28MAY26 57.50 P 0.94 0.94 0.94 0.96 +0.18 32 50 118 +50
28MAY26 60.00 P 1.40 1.40 1.40 1.49 +0.31 31 5 298 +5
28MAY26 62.50 P 1.97 1.97 1.97 2.18 +0.38 31 100 423 +100
28MAY26 65.00 P 2.96 2.96 2.76 3.06 +0.44 31 14 163 0
28MAY26 67.50 P 3.87 3.87 3.87 4.14 +0.51 30 13 147 0
28MAY26 70.00 P 0.00 0.00 0.00 5.43 +0.60 30 0 70 0
28MAY26 72.50 P 0.00 0.00 0.00 6.98 +0.75 29 0 120 0
28MAY26 75.00 P 0.00 0.00 0.00 8.73 +0.86 29 0 410 0
28MAY26 77.50 P 0.00 0.00 0.00 10.91 +1.25 31 0 120 0
28MAY26 80.00 P 0.00 0.00 0.00 12.97 +1.14 32 0 38 0
28MAY26 82.50 P 14.57 14.57 14.57 14.67 +0.63 27 30 30 +30
28MAY26 85.00 P 0.00 0.00 0.00 16.83 +1.11 24 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 19.04 +1.16 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.32 +1.20 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.62 +1.24 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.95 +1.28 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.31 +1.10 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.72 +1.13 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 33.38 +1.45 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 1,189 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 +0.04 33 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 +0.05 33 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 +0.07 33 0 19,433 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 +0.09 33 0 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 +0.11 33 0 2,051 0
29JUN26 49.00 P 0.00 0.00 0.00 0.27 +0.13 33 0 814 0
29JUN26 50.00 P 0.49 0.49 0.49 0.34 +0.15 33 4 19,206 0
29JUN26 52.50 P 0.00 0.00 0.00 0.58 +0.22 33 0 2,377 0
29JUN26 55.00 P 0.93 0.93 0.93 0.93 +0.28 33 270 6,020 +270
29JUN26 57.50 P 1.40 1.40 1.36 1.38 +0.30 32 176 6,479 +6
29JUN26 60.00 P 1.95 1.95 1.90 1.95 +0.28 32 15 5,918 +15
29JUN26 62.50 P 2.68 2.68 2.68 2.73 +0.42 31 2 3,217 0
29JUN26 65.00 P 3.57 3.62 3.57 3.69 +0.49 31 59 1,136 -16
29JUN26 67.50 P 4.93 4.93 4.66 4.83 +0.54 31 357 1,551 +265
29JUN26 70.00 P 6.09 6.25 6.09 6.24 +0.68 31 42 3,364 0
29JUN26 72.50 P 0.00 0.00 0.00 7.93 +0.87 32 0 528 0
29JUN26 75.00 P 0.00 0.00 0.00 9.72 +0.99 33 0 79 0
29JUN26 77.50 P 11.43 11.43 11.43 11.64 +1.12 33 30 30 0
29JUN26 80.00 P 0.00 0.00 0.00 13.57 +0.76 33 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 15.44 +0.47 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.62 +0.52 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.77 +0.47 31 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 22.10 +0.73 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.40 +0.75 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.67 +1.23 28 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 29.37 +1.57 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.55 +1.34 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.96 +1.38 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 +0.07 34 0 715 0
29SEP26 40.00 P 0.00 0.00 0.00 0.13 +0.08 34 0 982 0
29SEP26 41.00 P 0.00 0.00 0.00 0.16 +0.10 34 0 230 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 +0.12 34 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 +0.14 34 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 +0.16 34 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.38 +0.19 34 0 4,508 0
29SEP26 46.00 P 0.00 0.00 0.00 0.46 +0.21 34 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.55 +0.24 33 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.66 +0.27 33 0 1,258 0
29SEP26 49.00 P 0.00 0.00 0.00 0.77 +0.29 33 0 1,081 0
29SEP26 50.00 P 1.13 1.13 1.13 0.92 +0.33 33 170 21,546 +170
29SEP26 52.50 P 0.00 0.00 0.00 1.34 +0.40 33 0 1,750 0
29SEP26 55.00 P 1.92 1.92 1.90 1.87 +0.46 33 104 2,556 +10
29SEP26 57.50 P 0.00 0.00 0.00 2.51 +0.49 33 0 933 0
29SEP26 60.00 P 0.00 0.00 0.00 3.27 +0.49 33 0 2,849 0
29SEP26 62.50 P 4.03 4.03 4.03 4.20 +0.52 33 16 8,814 0
29SEP26 65.00 P 0.00 0.00 0.00 5.30 +0.57 33 0 10,582 0
29SEP26 67.50 P 6.54 6.54 6.54 6.53 +0.55 33 30 896 +15
29SEP26 70.00 P 7.79 7.79 7.79 8.00 +0.69 33 16 1,549 0
29SEP26 72.50 P 0.00 0.00 0.00 9.59 +0.79 34 0 581 0
29SEP26 75.00 P 11.19 11.19 10.98 11.38 +0.93 34 68 332 0
29SEP26 77.50 P 0.00 0.00 0.00 12.95 +0.77 34 0 90 0
29SEP26 80.00 P 0.00 0.00 0.00 14.90 +0.51 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 16.97 +0.58 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.04 +0.56 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.10 +0.50 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 23.32 +0.55 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 25.56 +0.58 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.82 +0.60 37 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.11 +0.80 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.41 +1.05 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.79 +1.36 38 0 0 0
30DEC26 41.00 P 0.70 0.70 0.70 0.16 +0.01 29 3 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 0.34 +0.04 29 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.42 +0.04 29 0 144 0
30DEC26 46.00 P 0.00 0.00 0.00 0.52 +0.06 30 0 94 0
30DEC26 47.00 P 1.19 1.19 1.19 0.63 +0.06 30 6 394 +6
30DEC26 48.00 P 0.00 0.00 0.00 0.75 +0.07 30 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.90 +0.10 30 0 782 0
30DEC26 50.00 P 1.62 1.62 1.62 1.06 +0.10 30 2 775 +2
30DEC26 52.50 P 2.10 2.11 2.06 1.56 +0.16 30 171 559 -79
30DEC26 55.00 P 2.60 2.60 2.60 2.19 +0.23 31 3 1,122 +1
30DEC26 57.50 P 3.28 3.28 3.28 2.95 +0.29 31 60 1,102 0
30DEC26 60.00 P 4.12 4.12 4.12 3.85 +0.33 31 50 641 0
30DEC26 62.50 P 5.08 5.08 5.01 4.93 +0.44 32 8 2,751 -6
30DEC26 65.00 P 0.00 0.00 0.00 6.14 +0.55 32 0 849 0
30DEC26 67.50 P 0.00 0.00 0.00 7.45 +0.58 32 0 1,468 0
30DEC26 70.00 P 9.10 9.13 9.10 8.92 +0.67 33 952 1,715 +595
30DEC26 72.50 P 0.00 0.00 0.00 10.53 +0.76 33 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 12.27 +0.84 34 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 13.88 +0.67 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 15.78 +0.57 34 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.77 +0.57 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.79 +0.54 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.82 +0.52 35 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 23.98 +0.58 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.16 +0.65 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.31 +0.58 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 30.60 +0.64 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.86 +0.64 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.15 +0.83 37 0 0 0
TOTAL PUT 11,041 444,516 +2,190
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 9.28
26FEB26 5.00 C 0.00 0.00 0.00 4.29 +0.18 101 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.04 +0.18 92 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.79 +0.18 83 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.56 +0.20 108 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.34 +0.23 118 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.10 +0.24 113 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.85 +0.24 104 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.62 +0.26 102 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.29 +0.18 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.04 +0.18 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.84 +0.22 66 0 0 0
26FEB26 7.75 C 1.49 1.49 1.49 1.58 +0.21 54 9 205 -9
26FEB26 8.00 C 0.00 0.00 0.00 1.30 +0.17 33 0 484 0
26FEB26 8.25 C 1.01 1.01 1.01 1.08 +0.18 39 8 10,490 -8
26FEB26 8.50 C 0.59 0.59 0.59 0.84 +0.16 34 10 3,836 0
26FEB26 8.75 C 0.32 0.32 0.32 0.64 +0.16 34 30 3,930 +30
26FEB26 9.00 C 0.26 0.45 0.25 0.45 +0.12 32 324 4,098 +210
26FEB26 9.25 C 0.12 0.31 0.12 0.31 +0.10 33 20 2,415 -12
26FEB26 9.50 C 0.08 0.20 0.08 0.20 +0.07 33 201 4,534 -66
26FEB26 9.75 C 0.13 0.13 0.12 0.13 +0.05 34 265 2,220 -73
26FEB26 10.00 C 0.05 0.07 0.05 0.08 +0.04 34 295 2,570 +295
26FEB26 10.50 C 0.02 0.02 0.02 0.02 +0.01 33 30 832 +30
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 240 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 513 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.41 +0.20 108 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.28 +0.17 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.20 +0.19 85 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.10 +0.18 82 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.01 +0.20 95 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.94 +0.24 113 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.83 +0.21 104 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.68 +0.16 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.63 +0.21 98 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.55 +0.23 104 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.45 +0.23 101 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.39 +0.27 112 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.09 +0.22 87 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.88 +0.26 94 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.56 +0.19 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.34 +0.22 68 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.10 +0.22 66 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.89 +0.26 70 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.62 +0.23 60 0 2,385 0
30MAR26 7.00 C 0.00 0.00 0.00 2.34 +0.20 46 0 4,060 0
30MAR26 7.25 C 0.00 0.00 0.00 2.13 +0.23 50 0 11,934 0
30MAR26 7.50 C 1.79 1.79 1.79 1.84 +0.18 36 4 16,030 0
30MAR26 7.75 C 1.53 1.53 1.53 1.59 +0.16 32 10 8,977 -10
30MAR26 8.00 C 1.32 1.32 1.32 1.41 +0.21 38 3 17,355 0
30MAR26 8.25 C 0.00 0.00 0.00 1.17 +0.17 34 0 16,047 0
30MAR26 8.50 C 0.00 0.00 0.00 0.94 +0.13 30 0 6,294 0
30MAR26 8.75 C 0.00 0.00 0.00 0.76 +0.13 30 0 4,591 0
30MAR26 9.00 C 0.48 0.63 0.48 0.62 +0.13 32 1,170 9,313 +400
30MAR26 9.25 C 0.47 0.47 0.47 0.49 +0.12 32 10 2,244 0
30MAR26 9.50 C 0.34 0.38 0.34 0.38 +0.10 32 235 10,947 +3
30MAR26 9.75 C 0.21 0.21 0.21 0.29 +0.08 33 2 2,773 +2
30MAR26 10.00 C 0.13 0.21 0.13 0.22 +0.07 33 729 1,284 +636
30MAR26 10.50 C 0.13 0.13 0.12 0.11 +0.04 32 160 2,903 +150
30MAR26 11.00 C 0.05 0.08 0.05 0.06 +0.03 34 53 538 +53
30MAR26 11.50 C 0.05 0.05 0.05 0.03 +0.01 34 30 268 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 125 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 4.39 +0.25 87 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.12 +0.23 75 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.88 +0.24 72 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.64 +0.25 69 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.34 +0.19 50 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.14 +0.24 58 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.91 +0.25 57 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.66 +0.24 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.36 +0.18 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.13 +0.18 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.92 +0.21 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.69 +0.20 37 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.47 +0.20 35 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.20 +0.13 28 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.06 +0.17 32 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.89 +0.17 32 0 101 0
29APR26 9.00 C 0.00 0.00 0.00 0.72 +0.13 31 1 1,037 +1
29APR26 9.25 C 0.57 0.57 0.57 0.59 +0.12 31 30 856 0
29APR26 9.50 C 0.45 0.45 0.45 0.48 +0.11 31 4 1,092 0
29APR26 9.75 C 0.00 0.00 0.00 0.38 +0.09 31 0 358 0
29APR26 10.00 C 0.26 0.26 0.26 0.30 +0.07 31 31 148 +30
29APR26 10.50 C 0.16 0.19 0.16 0.18 +0.05 31 60 407 +60
29APR26 11.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 186 0
29APR26 11.50 C 0.07 0.07 0.07 0.06 +0.02 31 100 100 +40
29APR26 12.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.34 +0.19 37 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.14 +0.21 48 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.91 +0.22 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.66 +0.22 43 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.43 +0.25 41 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.15 +0.20 33 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.96 +0.25 36 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.74 +0.25 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.52 +0.23 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.25 +0.11 27 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.14 +0.21 32 0 0 0
28MAY26 8.75 C 0.64 0.64 0.64 0.94 +0.14 29 30 73 +30
28MAY26 9.00 C 0.00 0.00 0.00 0.79 +0.13 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.66 +0.11 29 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.55 +0.11 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.45 +0.09 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.37 +0.08 30 0 43 0
28MAY26 10.50 C 0.00 0.00 0.00 0.24 +0.06 30 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.15 +0.04 30 0 130 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 +0.03 30 0 75 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 10 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.96 +0.22 71 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.87 +0.22 72 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.71 +0.17 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.68 +0.23 70 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.56 +0.22 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.45 +0.23 56 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.39 +0.24 66 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.12 +0.22 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.89 +0.24 57 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.64 +0.25 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.34 +0.19 0 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 3.19 +0.26 51 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.91 +0.22 43 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.66 +0.22 39 0 135 0
29JUN26 7.00 C 2.35 2.35 2.35 2.43 +0.23 38 3 617 -3
29JUN26 7.25 C 2.11 2.11 2.11 2.15 +0.18 30 2 1,766 -2
29JUN26 7.50 C 1.92 1.92 1.92 1.96 +0.19 33 3 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 1.74 +0.23 32 0 6,036 0
29JUN26 8.00 C 1.49 1.49 1.49 1.52 +0.19 30 2 1,583 +2
29JUN26 8.25 C 1.08 1.08 1.08 1.31 +0.15 29 3 451 0
29JUN26 8.50 C 0.00 0.00 0.00 1.14 +0.15 29 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 0.99 +0.14 30 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.84 +0.13 29 0 5,813 0
29JUN26 9.25 C 0.00 0.00 0.00 0.71 +0.11 29 0 5,687 0
29JUN26 9.50 C 0.49 0.49 0.49 0.60 +0.11 29 30 1,996 +7
29JUN26 9.75 C 0.44 0.44 0.44 0.50 +0.09 30 1 2,888 +1
29JUN26 10.00 C 0.00 0.00 0.00 0.42 +0.08 30 0 5,053 0
29JUN26 10.50 C 0.00 0.00 0.00 0.29 +0.06 30 0 733 0
29JUN26 11.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 543 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 +0.03 30 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.79 +0.25 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.68 +0.23 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.59 +0.25 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.48 +0.23 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.39 +0.24 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.13 +0.23 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.89 +0.24 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.64 +0.23 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.35 +0.19 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.19 +0.26 44 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.91 +0.22 37 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.67 +0.23 34 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.43 +0.23 32 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.23 +0.25 33 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.01 +0.23 32 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.75 +0.12 28 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 +0.15 28 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.44 +0.17 30 0 675 0
29SEP26 8.50 C 0.00 0.00 0.00 1.25 +0.13 29 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.11 +0.12 29 0 4,564 0
29SEP26 9.00 C 0.90 0.90 0.90 0.98 +0.11 29 1 6,857 +1
29SEP26 9.25 C 0.00 0.00 0.00 0.87 +0.11 30 0 5,022 0
29SEP26 9.50 C 0.00 0.00 0.00 0.76 +0.09 30 0 919 0
29SEP26 9.75 C 0.00 0.00 0.00 0.67 +0.09 30 0 508 0
29SEP26 10.00 C 0.00 0.00 0.00 0.58 +0.08 30 0 122 0
29SEP26 10.50 C 0.30 0.30 0.30 0.44 +0.06 30 500 628 +469
29SEP26 11.00 C 0.00 0.00 0.00 0.33 +0.05 30 0 562 0
29SEP26 11.50 C 0.00 0.00 0.00 0.25 +0.05 30 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.03 31 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.39 +0.24 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.14 +0.23 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.89 +0.24 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.64 +0.23 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.36 +0.19 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.19 +0.24 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.92 +0.20 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.67 +0.18 30 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 2.48 +0.24 31 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.23 +0.19 28 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.01 +0.18 27 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.82 +0.16 27 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 +0.16 27 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 1.50 +0.14 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.35 +0.13 28 0 138 0
30DEC26 8.75 C 0.00 0.00 0.00 1.22 +0.13 28 0 328 0
30DEC26 9.00 C 0.93 1.02 0.93 1.10 +0.12 28 35 491 -25
30DEC26 9.25 C 0.00 0.00 0.00 0.99 +0.12 28 0 421 0
30DEC26 9.50 C 0.00 0.00 0.00 0.88 +0.10 28 0 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.79 +0.10 28 0 91 0
30DEC26 10.00 C 0.00 0.00 0.00 0.71 +0.10 28 500 628 +500
30DEC26 10.50 C 0.00 0.00 0.00 0.56 +0.08 28 0 31 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 +0.07 29 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 +0.06 29 0 85 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 +0.04 29 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 +0.04 29 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 +0.04 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.03 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
TOTAL CALL 4,934 250,192 +2,742
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 104 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1,429 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,294 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2,209 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 2,865 0
26FEB26 8.25 P 0.06 0.06 0.04 0.02 -0.01 33 60 6,931 +60
26FEB26 8.50 P 0.10 0.10 0.05 0.05 -0.02 34 12 6,295 +1
26FEB26 8.75 P 0.13 0.13 0.11 0.09 -0.04 33 2 1,354 0
26FEB26 9.00 P 0.33 0.34 0.16 0.16 -0.07 33 773 3,198 +733
26FEB26 9.25 P 0.00 0.00 0.00 0.27 -0.09 33 0 1,580 0
26FEB26 9.50 P 0.54 0.54 0.54 0.42 -0.10 34 30 237 0
26FEB26 9.75 P 0.00 0.00 0.00 0.60 -0.13 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.78 -0.17 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.27 -0.15 44 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 1.77 -0.14 55 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.29 -0.11 71 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.72 -0.18 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.22 -0.18 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.72 -0.18 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.22 -0.18 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.72 -0.18 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.29 -0.11 122 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.76 -0.14 117 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,176 0
30MAR26 6.25 P 0.01 0.01 0.01 0.01 0.00 51 10 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 22,213 0
30MAR26 7.00 P 0.03 0.03 0.03 0.01 0.00 38 30 12,462 0
30MAR26 7.25 P 0.04 0.04 0.04 0.01 0.00 33 30 24,083 +17
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 34 0 11,528 0
30MAR26 7.75 P 0.08 0.08 0.07 0.04 0.00 34 37 8,539 -7
30MAR26 8.00 P 0.07 0.07 0.07 0.06 -0.01 33 295 9,180 -250
30MAR26 8.25 P 0.16 0.16 0.10 0.10 -0.01 33 548 12,513 +13
30MAR26 8.50 P 0.16 0.16 0.15 0.15 -0.03 33 114 13,156 +94
30MAR26 8.75 P 0.21 0.21 0.21 0.22 -0.04 32 3 6,424 0
30MAR26 9.00 P 0.32 0.32 0.31 0.31 -0.06 32 404 3,124 0
30MAR26 9.25 P 0.61 0.66 0.45 0.43 -0.07 33 68 1,397 +35
30MAR26 9.50 P 0.00 0.00 0.00 0.57 -0.08 33 0 441 0
30MAR26 9.75 P 0.00 0.00 0.00 0.73 -0.08 33 0 1,165 0
30MAR26 10.00 P 0.00 0.00 0.00 0.90 -0.13 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.32 -0.13 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.77 -0.16 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.29 -0.13 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.77 -0.20 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.29 -0.12 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.75 -0.15 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.26 -0.14 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.80 -0.10 76 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.29 -0.11 79 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.76 -0.14 77 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 2,618 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 0.00 34 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 0.00 33 0 103 0
29APR26 7.50 P 0.05 0.05 0.05 0.04 -0.01 31 2 346 +2
29APR26 7.75 P 0.08 0.08 0.08 0.07 -0.01 32 45 820 +45
29APR26 8.00 P 0.12 0.12 0.12 0.10 -0.02 31 150 511 +150
29APR26 8.25 P 0.00 0.00 0.00 0.15 -0.02 31 0 905 0
29APR26 8.50 P 0.00 0.00 0.00 0.21 -0.03 31 0 305 0
29APR26 8.75 P 0.00 0.00 0.00 0.29 -0.04 31 0 579 0
29APR26 9.00 P 0.50 0.50 0.38 0.39 -0.05 31 45 89 +45
29APR26 9.25 P 0.00 0.00 0.00 0.50 -0.08 30 0 279 0
29APR26 9.50 P 0.00 0.00 0.00 0.65 -0.08 31 0 71 0
29APR26 9.75 P 0.00 0.00 0.00 0.80 -0.11 31 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.98 -0.10 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.33 -0.17 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.79 -0.16 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.29 -0.14 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.80 -0.17 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.29 -0.12 48 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.75 -0.17 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.26 -0.15 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.80 -0.11 62 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.29 -0.12 65 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.78 -0.13 67 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.50 P 0.03 0.03 0.03 0.01 0.00 32 100 100 +100
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 217 0
28MAY26 7.75 P 0.00 0.00 0.00 0.10 -0.01 31 0 30 0
28MAY26 8.00 P 0.22 0.22 0.22 0.14 -0.01 30 50 65 +50
28MAY26 8.25 P 0.00 0.00 0.00 0.19 -0.03 30 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 0.27 -0.03 30 0 97 0
28MAY26 8.75 P 0.00 0.00 0.00 0.35 -0.05 30 0 33 0
28MAY26 9.00 P 0.56 0.56 0.56 0.45 -0.05 30 3 170 +3
28MAY26 9.25 P 0.00 0.00 0.00 0.57 -0.06 30 0 8 0
28MAY26 9.50 P 0.78 0.78 0.76 0.70 -0.09 30 60 120 +60
28MAY26 9.75 P 0.00 0.00 0.00 0.86 -0.10 30 0 22 0
28MAY26 10.00 P 0.00 0.00 0.00 1.03 -0.11 30 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.43 -0.11 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.79 -0.21 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.29 -0.18 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.80 -0.17 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.29 -0.13 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.75 -0.17 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.26 -0.19 46 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.80 -0.16 55 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.29 -0.16 57 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.78 -0.19 59 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 2,975 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 31 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 7,267 0
29JUN26 7.25 P 0.11 0.11 0.11 0.08 -0.02 30 30 6,343 +30
29JUN26 7.50 P 0.15 0.15 0.15 0.12 -0.02 30 30 7,530 +30
29JUN26 7.75 P 0.20 0.20 0.20 0.17 -0.03 30 2,030 5,954 +2,000
29JUN26 8.00 P 0.00 0.00 0.00 0.23 -0.04 30 0 6,216 0
29JUN26 8.25 P 0.00 0.00 0.00 0.31 -0.04 30 0 2,300 0
29JUN26 8.50 P 0.00 0.00 0.00 0.39 -0.05 30 0 6,706 0
29JUN26 8.75 P 0.00 0.00 0.00 0.50 -0.05 30 0 913 0
29JUN26 9.00 P 0.00 0.00 0.00 0.61 -0.07 30 0 669 0
29JUN26 9.25 P 0.00 0.00 0.00 0.75 -0.08 30 0 585 0
29JUN26 9.50 P 0.00 0.00 0.00 0.89 -0.10 30 0 529 0
29JUN26 9.75 P 0.00 0.00 0.00 1.07 -0.09 31 0 80 0
29JUN26 10.00 P 0.00 0.00 0.00 1.24 -0.11 31 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.64 -0.13 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.06 -0.11 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.48 -0.16 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.92 -0.19 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.46 -0.12 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.83 -0.25 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.37 -0.18 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.81 -0.26 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.32 -0.21 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.84 -0.18 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 32 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.02 31 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 2,520 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 -0.02 31 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 -0.03 31 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 -0.03 31 0 310 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 -0.04 31 0 958 0
29SEP26 8.25 P 0.52 0.52 0.52 0.48 -0.05 31 2 1,702 -2
29SEP26 8.50 P 0.00 0.00 0.00 0.58 -0.06 31 0 7,219 0
29SEP26 8.75 P 0.00 0.00 0.00 0.70 -0.06 31 0 3,980 0
29SEP26 9.00 P 0.89 0.89 0.88 0.82 -0.07 31 42 86 +12
29SEP26 9.25 P 0.00 0.00 0.00 0.96 -0.08 31 0 60 0
29SEP26 9.50 P 1.19 1.19 1.17 1.11 -0.09 32 45 336 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 -0.09 32 0 96 0
29SEP26 10.00 P 0.00 0.00 0.00 1.44 -0.10 32 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.80 -0.12 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.20 -0.14 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.63 -0.14 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 -0.15 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.54 -0.16 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.02 -0.16 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.50 -0.17 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.00 -0.17 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.49 -0.18 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.98 -0.18 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 30 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 30 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 30 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 44 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.01 29 0 67 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 270 0
30DEC26 7.25 P 0.28 0.28 0.28 0.24 -0.02 29 2 670 +2
30DEC26 7.50 P 0.00 0.00 0.00 0.31 -0.02 30 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 -0.03 29 0 42 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 -0.04 29 0 856 0
30DEC26 8.25 P 0.71 0.71 0.71 0.56 -0.04 30 91 251 +91
30DEC26 8.50 P 0.00 0.00 0.00 0.66 -0.05 30 0 176 0
30DEC26 8.75 P 0.85 0.85 0.85 0.78 -0.05 30 80 482 -50
30DEC26 9.00 P 0.00 0.00 0.00 0.91 -0.06 30 0 464 0
30DEC26 9.25 P 0.00 0.00 0.00 1.05 -0.06 30 0 268 0
30DEC26 9.50 P 0.00 0.00 0.00 1.19 -0.08 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.35 -0.08 30 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.52 -0.09 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.88 -0.10 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.27 -0.11 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.68 -0.13 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.12 -0.14 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.57 -0.15 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.04 -0.16 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.52 -0.17 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.01 -0.17 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.50 -0.18 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.00 -0.17 43 0 0 0
TOTAL PUT 5,223 270,353 +3,264
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$ 67.05
26FEB26 48.00 C 0.00 0.00 0.00 19.36 +0.02 86 0 0 0
26FEB26 49.00 C 18.99 18.99 18.99 18.28 -0.15 75 10 10 +10
26FEB26 50.00 C 16.38 18.01 16.38 17.28 -0.09 71 37 2 -26
26FEB26 52.50 C 15.57 15.57 15.57 14.87 -0.13 67 20 26 +20
26FEB26 55.00 C 13.18 13.18 13.18 12.29 -0.18 51 2 8 +2
26FEB26 57.50 C 10.84 10.84 10.84 10.00 -0.27 51 37 43 +37
26FEB26 60.00 C 8.63 8.80 8.63 7.89 -0.19 52 43 49 +15
26FEB26 62.50 C 6.61 6.61 6.61 5.87 -0.26 49 65 67 +45
26FEB26 65.00 C 3.85 4.86 3.73 4.27 -0.20 49 1,216 1,069 +571
26FEB26 67.50 C 2.74 3.63 2.58 3.05 -0.08 51 1,726 1,537 +572
26FEB26 70.00 C 1.77 2.52 1.72 2.04 -0.16 51 2,622 2,972 +2,189
26FEB26 72.50 C 1.19 1.72 1.19 1.37 -0.09 52 198 2,176 +37
26FEB26 75.00 C 0.96 1.21 0.95 0.89 -0.03 52 170 2,053 -8
26FEB26 77.50 C 0.82 0.82 0.74 0.54 -0.01 52 38 2,994 +22
26FEB26 80.00 C 0.42 0.58 0.42 0.31 -0.01 52 19 2,163 +9
26FEB26 82.50 C 0.41 0.41 0.41 0.18 0.00 52 55 2,629 -25
26FEB26 85.00 C 0.24 0.35 0.24 0.10 0.00 52 106 1,855 +80
26FEB26 87.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 1,095 0
26FEB26 90.00 C 0.18 0.18 0.18 0.03 0.00 53 150 2,733 0
26FEB26 92.50 C 0.12 0.12 0.12 0.02 0.00 54 12 547 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,540 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 804 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 425 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 93 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 27.57 -0.03 84 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.67 +0.04 85 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 25.71 -0.08 83 0 0 0
30MAR26 43.00 C 25.28 25.28 25.28 24.64 -0.05 77 2 2 +2
30MAR26 44.00 C 0.00 0.00 0.00 23.72 -0.16 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.72 0.00 73 0 0 0
30MAR26 46.00 C 22.41 22.41 22.41 21.87 -0.10 74 7 30 +7
30MAR26 47.00 C 21.47 21.47 21.47 20.88 +0.01 71 4 4 +4
30MAR26 48.00 C 0.00 0.00 0.00 19.94 -0.17 69 0 163 0
30MAR26 49.00 C 19.61 19.61 19.61 19.08 +0.04 69 1 1 +1
30MAR26 50.00 C 18.69 18.69 18.69 18.16 +0.04 68 5 19 +5
30MAR26 52.50 C 16.46 16.46 16.46 15.95 +0.05 65 2 2 +2
30MAR26 55.00 C 0.00 0.00 0.00 13.80 -0.02 62 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 11.64 -0.18 57 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 9.91 -0.16 57 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 8.23 -0.17 56 0 432 0
30MAR26 65.00 C 6.39 7.22 6.36 6.83 -0.15 56 122 565 +77
30MAR26 67.50 C 5.23 6.07 5.23 5.65 -0.15 56 225 1,302 +135
30MAR26 70.00 C 4.34 5.28 4.30 4.66 -0.16 57 289 1,324 +2
30MAR26 72.50 C 3.61 4.33 3.61 3.82 -0.17 57 91 1,132 +35
30MAR26 75.00 C 3.02 3.59 2.95 3.17 -0.06 58 167 1,879 +27
30MAR26 77.50 C 2.47 2.98 2.42 2.53 -0.05 58 65 522 +9
30MAR26 80.00 C 2.05 2.38 1.99 2.01 -0.03 58 149 2,067 +31
30MAR26 82.50 C 1.99 2.04 1.99 1.58 -0.03 58 368 1,739 +6
30MAR26 85.00 C 1.47 1.47 1.47 1.24 -0.02 58 25 1,093 +25
30MAR26 87.50 C 0.00 0.00 0.00 0.96 -0.02 58 0 1,155 0
30MAR26 90.00 C 0.00 0.00 0.00 0.75 -0.01 58 0 1,570 0
30MAR26 92.50 C 0.00 0.00 0.00 0.57 -0.01 58 0 852 0
30MAR26 95.00 C 0.00 0.00 0.00 0.44 -0.01 58 0 1,023 0
30MAR26 97.50 C 0.80 0.80 0.80 0.34 0.00 58 1 595 +1
30MAR26 100.00 C 0.00 0.00 0.00 0.26 0.00 58 0 13,461 0
30MAR26 102.50 C 0.00 0.00 0.00 0.19 -0.01 58 0 380 0
30MAR26 105.00 C 0.50 0.50 0.50 0.15 0.00 58 8 6,575 0
30MAR26 107.50 C 0.00 0.00 0.00 0.11 0.00 58 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 -0.01 57 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 0.00 58 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 0.00 59 0 455 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 0.00 59 0 1,608 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 0.00 58 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 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 62 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 20.54 +0.05 65 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.61 -0.01 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.74 -0.08 62 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.57 -0.21 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.89 +0.04 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.07 -0.02 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.13 -0.19 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.53 -0.19 55 0 15 0
29APR26 65.00 C 7.88 7.88 7.88 8.22 -0.19 55 100 114 +70
29APR26 67.50 C 7.44 7.63 7.44 7.09 -0.16 56 69 374 +39
29APR26 70.00 C 5.79 6.59 5.79 6.10 -0.16 56 29 132 +21
29APR26 72.50 C 0.00 0.00 0.00 5.24 -0.18 57 0 390 0
29APR26 75.00 C 5.00 5.00 4.83 4.51 -0.14 57 17 368 -15
29APR26 77.50 C 0.00 0.00 0.00 3.83 -0.11 57 0 669 0
29APR26 80.00 C 3.50 3.68 3.50 3.22 -0.10 57 144 4,598 +115
29APR26 82.50 C 3.03 3.12 3.03 2.70 -0.08 57 145 592 +75
29APR26 85.00 C 0.00 0.00 0.00 2.25 -0.08 57 0 348 0
29APR26 87.50 C 0.00 0.00 0.00 1.87 -0.07 57 0 407 0
29APR26 90.00 C 0.00 0.00 0.00 1.55 -0.06 57 0 377 0
29APR26 92.50 C 0.00 0.00 0.00 1.28 -0.06 57 0 207 0
29APR26 95.00 C 0.00 0.00 0.00 1.06 -0.04 57 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 0.85 -0.04 56 0 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.70 -0.03 56 0 618 0
29APR26 102.50 C 0.00 0.00 0.00 0.57 -0.03 56 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.47 -0.02 56 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 0.38 -0.02 56 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.31 -0.02 56 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.26 -0.01 56 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.22 0.00 57 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 0.18 -0.01 57 0 5 0
29APR26 120.00 C 0.00 0.00 0.00 0.14 -0.01 56 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.12 0.00 57 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.10 0.00 57 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.08 0.00 57 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.07 0.00 57 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 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 21.24 +0.12 64 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.39 +0.09 63 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.61 +0.12 63 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.61 +0.01 61 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.78 -0.02 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.15 +0.25 60 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.57 +0.21 59 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.91 -0.20 57 0 0 0
28MAY26 65.00 C 9.26 9.26 9.26 9.67 -0.15 57 100 230 +100
28MAY26 67.50 C 8.71 8.71 8.71 8.57 -0.14 57 30 60 +30
28MAY26 70.00 C 0.00 0.00 0.00 7.57 -0.12 58 0 137 0
28MAY26 72.50 C 6.45 6.45 6.45 6.72 -0.10 58 250 591 +250
28MAY26 75.00 C 6.14 6.14 6.14 5.95 -0.08 59 100 101 +100
28MAY26 77.50 C 0.00 0.00 0.00 5.26 -0.05 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 4.59 -0.04 59 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.99 -0.04 59 0 115 0
28MAY26 85.00 C 0.00 0.00 0.00 3.47 -0.03 59 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.01 -0.03 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.61 -0.02 59 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.26 -0.01 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.95 -0.01 58 0 52 0
29JUN26 48.00 C 0.00 0.00 0.00 21.78 +0.23 61 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 20.99 +0.19 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.21 +0.18 60 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 18.45 +0.23 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.85 +0.34 61 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 15.34 +0.43 61 0 20 0
29JUN26 60.00 C 13.44 13.44 13.44 13.85 +0.41 60 3 42 -3
29JUN26 62.50 C 0.00 0.00 0.00 12.51 +0.42 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.82 -0.18 57 0 31 0
29JUN26 67.50 C 0.00 0.00 0.00 9.81 0.00 58 0 420 0
29JUN26 70.00 C 0.00 0.00 0.00 8.83 -0.01 58 0 187 0
29JUN26 72.50 C 0.00 0.00 0.00 7.94 0.00 58 0 381 0
29JUN26 75.00 C 6.87 6.87 6.87 7.15 -0.02 58 2 657 -2
29JUN26 77.50 C 0.00 0.00 0.00 6.44 +0.01 59 0 306 0
29JUN26 80.00 C 5.82 5.82 5.82 5.73 +0.01 59 4 2,301 +4
29JUN26 82.50 C 0.00 0.00 0.00 5.10 +0.02 59 0 362 0
29JUN26 85.00 C 0.00 0.00 0.00 4.53 +0.02 58 0 572 0
29JUN26 87.50 C 0.00 0.00 0.00 4.03 +0.03 58 0 405 0
29JUN26 90.00 C 4.05 4.05 4.05 3.57 +0.03 58 115 2,274 -21
29JUN26 92.50 C 0.00 0.00 0.00 3.17 +0.03 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.81 +0.04 58 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.49 +0.04 58 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 2.14 +0.04 58 0 507 0
29JUN26 102.50 C 0.00 0.00 0.00 1.95 +0.09 58 0 241 0
29JUN26 105.00 C 2.60 2.60 2.60 1.67 +0.03 58 5 495 0
29JUN26 107.50 C 0.00 0.00 0.00 1.48 +0.03 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 1.35 +0.07 58 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 1.16 +0.03 58 0 80 0
29JUN26 115.00 C 1.55 1.60 1.55 1.02 +0.03 58 6 219 -3
29JUN26 117.50 C 0.00 0.00 0.00 0.90 +0.02 58 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.82 +0.05 58 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.73 +0.03 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.64 +0.02 58 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.55 +0.02 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.49 +0.02 58 0 320 0
29JUN26 132.50 C 0.00 0.00 0.00 0.44 +0.03 58 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.39 +0.01 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.35 +0.02 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.31 +0.02 58 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.27 +0.01 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.24 +0.01 58 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.21 +0.01 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.19 +0.01 58 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.17 +0.01 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.15 +0.01 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.13 +0.01 58 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 +0.01 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 0.00 58 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 0.00 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 0.00 58 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 0.00 58 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 23.69 +0.13 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.14 +0.29 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.44 +0.27 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.81 +0.25 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 19.55 +0.50 62 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 18.11 +0.50 61 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 16.79 +0.49 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 15.52 +0.50 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.93 -0.18 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.93 -0.09 59 0 700 0
29SEP26 70.00 C 0.00 0.00 0.00 12.00 -0.08 59 0 33 0
29SEP26 72.50 C 0.00 0.00 0.00 11.13 -0.07 59 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 10.34 -0.06 60 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 9.57 -0.08 60 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 8.89 -0.06 60 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 8.20 -0.05 60 0 825 0
29SEP26 85.00 C 7.25 7.25 7.25 7.57 -0.04 60 5 891 0
29SEP26 87.50 C 0.00 0.00 0.00 6.98 -0.04 60 0 85 0
29SEP26 90.00 C 6.55 6.55 6.55 6.43 -0.04 60 1 371 0
29SEP26 92.50 C 0.00 0.00 0.00 5.93 -0.03 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 5.47 -0.03 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 5.04 -0.03 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 4.65 -0.02 59 0 3,640 0
29SEP26 102.50 C 0.00 0.00 0.00 4.29 -0.02 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.96 -0.01 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 3.65 -0.01 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.37 -0.01 59 0 37 0
29SEP26 112.50 C 0.00 0.00 0.00 3.11 -0.01 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 2.87 -0.01 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.65 -0.01 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.45 0.00 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 2.26 0.00 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.09 0.00 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.93 0.00 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.78 0.00 59 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 25.51 +0.05 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.87 +0.05 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.42 +0.23 62 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 23.13 +0.32 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.30 +0.01 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.97 -0.07 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.13 +0.41 61 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 17.93 +0.38 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.79 +0.34 61 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 15.44 -0.14 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 14.52 -0.12 59 0 2,002 0
30DEC26 72.50 C 0.00 0.00 0.00 13.63 -0.23 59 0 401 0
30DEC26 75.00 C 0.00 0.00 0.00 12.99 +0.03 60 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 12.20 -0.05 60 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 11.48 0.00 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 10.77 -0.06 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 10.11 -0.06 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 9.49 -0.12 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.91 -0.11 60 0 27 0
30DEC26 92.50 C 0.00 0.00 0.00 8.36 -0.11 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 7.86 -0.10 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 7.38 -0.10 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 6.93 -0.10 60 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 6.52 -0.09 60 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.13 -0.08 60 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 5.76 -0.08 60 0 50 0
TOTAL CALL 9,182 126,799 +4,679
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 52 0 41 0
26FEB26 52.50 P 0.00 0.00 0.00 0.06 0.00 52 0 211 0
26FEB26 55.00 P 0.00 0.00 0.00 0.16 +0.02 52 0 781 0
26FEB26 57.50 P 0.56 0.56 0.56 0.38 +0.04 52 8 966 0
26FEB26 60.00 P 0.93 0.93 0.67 0.77 +0.06 52 64 2,030 +36
26FEB26 62.50 P 1.65 1.65 1.12 1.39 +0.09 52 266 1,491 +96
26FEB26 65.00 P 2.48 2.51 1.92 2.21 +0.03 51 690 3,597 +41
26FEB26 67.50 P 3.76 3.90 2.95 3.51 +0.14 52 275 1,619 +125
26FEB26 70.00 P 5.60 5.60 4.70 5.04 +0.13 53 17 8,381 +15
26FEB26 72.50 P 6.19 6.60 6.19 6.72 +0.21 52 62 2,684 -1
26FEB26 75.00 P 8.30 8.95 8.30 8.72 +0.22 52 4 2,541 -4
26FEB26 77.50 P 10.00 10.00 10.00 10.88 +0.24 52 1 4,882 0
26FEB26 80.00 P 0.00 0.00 0.00 13.38 +0.22 59 0 2,793 0
26FEB26 82.50 P 0.00 0.00 0.00 15.66 +0.11 58 0 1,081 0
26FEB26 85.00 P 17.39 17.39 17.39 18.20 +0.24 66 48 454 -48
26FEB26 87.50 P 19.82 19.82 19.82 20.55 +0.14 63 22 808 0
26FEB26 90.00 P 0.00 0.00 0.00 22.95 +0.12 0 0 74 0
26FEB26 92.50 P 24.75 24.75 24.75 25.45 +0.19 0 40 59 -17
26FEB26 95.00 P 27.22 27.22 27.22 27.98 +0.06 71 13 98 -13
26FEB26 97.50 P 0.00 0.00 0.00 30.45 +0.23 0 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 32.95 +0.13 0 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 35.45 +0.23 0 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 37.95 +0.23 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 40.45 +0.22 0 0 15 0
26FEB26 110.00 P 0.00 0.00 0.00 42.95 +0.13 0 0 15 0
26FEB26 112.50 P 0.00 0.00 0.00 45.45 +0.25 0 0 60 0
26FEB26 115.00 P 0.00 0.00 0.00 47.95 +0.17 0 0 141 0
26FEB26 117.50 P 51.24 51.24 51.24 50.45 +0.13 0 14 60 0
26FEB26 120.00 P 53.74 53.74 53.74 52.95 +0.25 0 14 128 0
26FEB26 122.50 P 0.00 0.00 0.00 55.45 +0.15 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 57.95 +0.13 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 60.45 +0.13 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 62.95 +0.25 0 0 0 0
30MAR26 40.00 P 0.20 0.20 0.20 0.04 +0.01 59 4 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 0.00 58 0 23 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 +0.01 58 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 +0.01 58 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.16 +0.01 58 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 +0.02 58 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.26 +0.02 58 0 144 0
30MAR26 48.00 P 0.00 0.00 0.00 0.34 +0.03 58 0 131 0
30MAR26 49.00 P 0.00 0.00 0.00 0.42 +0.03 58 0 133 0
30MAR26 50.00 P 0.73 0.73 0.72 0.52 +0.03 58 75 1,479 +75
30MAR26 52.50 P 1.06 1.06 1.06 0.85 +0.04 58 120 1,674 +120
30MAR26 55.00 P 1.47 1.53 1.28 1.32 +0.07 58 213 1,124 +62
30MAR26 57.50 P 2.06 2.10 1.92 1.93 +0.10 58 263 1,502 +166
30MAR26 60.00 P 2.82 2.88 2.33 2.63 +0.10 57 416 2,020 +17
30MAR26 62.50 P 3.81 3.81 3.45 3.58 +0.16 58 140 1,411 +18
30MAR26 65.00 P 5.03 5.03 4.14 4.73 +0.20 58 205 2,142 -122
30MAR26 67.50 P 6.40 6.40 5.55 6.06 +0.21 58 310 793 +79
30MAR26 70.00 P 7.78 7.95 6.98 7.48 +0.20 58 263 14,942 +225
30MAR26 72.50 P 8.86 9.15 8.60 9.14 +0.16 59 160 1,516 +3
30MAR26 75.00 P 0.00 0.00 0.00 10.67 +0.09 56 0 7,881 0
30MAR26 77.50 P 0.00 0.00 0.00 12.76 +0.04 59 0 1,933 0
30MAR26 80.00 P 0.00 0.00 0.00 14.62 -0.11 57 0 3,360 0
30MAR26 82.50 P 0.00 0.00 0.00 16.67 -0.29 57 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 19.19 +0.17 62 0 760 0
30MAR26 87.50 P 0.00 0.00 0.00 21.15 -0.15 58 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 23.52 -0.05 59 0 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 26.02 +0.13 63 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 28.47 +0.21 66 0 128 0
30MAR26 97.50 P 0.00 0.00 0.00 30.61 +0.12 58 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 32.98 -0.04 54 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 35.48 +0.19 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.96 +0.24 57 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 40.45 +0.22 0 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 42.98 +0.16 65 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 45.48 +0.28 68 0 43 0
30MAR26 115.00 P 47.27 47.27 47.27 47.98 +0.20 70 29 195 +29
30MAR26 117.50 P 49.75 49.75 49.75 50.48 +0.16 72 28 71 +28
30MAR26 120.00 P 0.00 0.00 0.00 52.99 +0.29 76 0 115 0
30MAR26 122.50 P 54.72 54.72 54.72 55.47 +0.13 76 24 145 +24
30MAR26 125.00 P 57.20 57.20 57.20 57.95 +0.13 0 11 11 +11
30MAR26 127.50 P 0.00 0.00 0.00 60.48 +0.16 81 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 62.98 +0.28 83 0 120 -30
30MAR26 132.50 P 0.00 0.00 0.00 65.45 +0.25 0 0 52 -30
30MAR26 135.00 P 0.00 0.00 0.00 67.95 +0.25 0 0 52 0
30MAR26 137.50 P 0.00 0.00 0.00 70.45 +0.25 0 0 52 0
30MAR26 140.00 P 0.00 0.00 0.00 72.95 +0.25 0 0 74 0
29APR26 48.00 P 0.00 0.00 0.00 0.76 +0.01 57 0 15 0
29APR26 49.00 P 0.00 0.00 0.00 0.90 +0.01 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.07 +0.02 57 0 284 0
29APR26 52.50 P 0.00 0.00 0.00 1.55 +0.02 57 0 40 0
29APR26 55.00 P 0.00 0.00 0.00 2.15 +0.09 57 0 315 0
29APR26 57.50 P 0.00 0.00 0.00 2.87 +0.11 57 0 738 0
29APR26 60.00 P 0.00 0.00 0.00 3.69 +0.12 56 0 859 0
29APR26 62.50 P 0.00 0.00 0.00 4.73 +0.15 56 0 646 0
29APR26 65.00 P 6.06 6.23 6.06 5.92 +0.15 56 20 1,527 0
29APR26 67.50 P 0.00 0.00 0.00 7.28 +0.17 57 0 990 0
29APR26 70.00 P 0.00 0.00 0.00 8.78 +0.16 57 0 7,792 0
29APR26 72.50 P 10.02 10.02 10.02 10.38 +0.13 57 15 137 -15
29APR26 75.00 P 0.00 0.00 0.00 12.02 -0.06 57 0 46 0
29APR26 77.50 P 0.00 0.00 0.00 13.86 -0.04 57 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 15.74 -0.08 57 0 397 0
29APR26 82.50 P 17.41 17.41 17.41 17.88 +0.01 58 29 197 0
29APR26 85.00 P 19.49 19.49 19.49 19.84 -0.10 57 29 143 0
29APR26 87.50 P 0.00 0.00 0.00 22.01 +0.04 58 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 24.28 +0.06 59 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 26.63 +0.13 61 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 28.69 -0.03 58 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.00 -0.06 58 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.32 -0.10 57 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 35.76 -0.01 58 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.30 +0.14 61 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 40.57 +0.05 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 42.98 +0.06 55 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 45.49 +0.29 58 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 47.98 +0.20 59 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 50.48 +0.16 61 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 52.99 +0.29 64 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 55.47 +0.13 64 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 57.95 +0.13 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 60.48 +0.16 69 0 62 0
29APR26 130.00 P 62.25 62.25 62.25 63.05 +0.35 75 17 62 0
29APR26 132.50 P 64.74 64.74 64.74 65.45 +0.25 0 23 91 0
29APR26 135.00 P 67.22 67.22 67.22 68.05 +0.35 78 14 30 0
29APR26 137.50 P 69.71 69.71 69.71 70.45 +0.25 0 14 30 0
29APR26 140.00 P 72.20 72.20 72.20 73.05 +0.35 82 10 40 +10
29APR26 142.50 P 0.00 0.00 0.00 75.55 +0.35 83 0 30 0
29APR26 145.00 P 0.00 0.00 0.00 77.95 +0.25 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 80.45 +0.25 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 82.95 +0.25 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 85.45 +0.25 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 87.95 +0.25 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 90.45 +0.25 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 92.95 +0.25 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 95.45 +0.25 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 97.95 +0.25 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 100.45 +0.25 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 102.99 +0.29 95 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.37 +0.05 58 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.56 +0.07 58 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.79 +0.07 58 0 261 0
28MAY26 52.50 P 0.00 0.00 0.00 2.38 +0.06 58 0 0 0
28MAY26 55.00 P 3.20 3.20 3.07 3.07 +0.09 58 5 7 +5
28MAY26 57.50 P 0.00 0.00 0.00 3.90 +0.16 58 0 223 0
28MAY26 60.00 P 0.00 0.00 0.00 4.84 +0.16 57 0 51 0
28MAY26 62.50 P 0.00 0.00 0.00 5.95 +0.19 58 0 105 0
28MAY26 65.00 P 0.00 0.00 0.00 7.19 +0.21 58 0 115 0
28MAY26 67.50 P 8.86 8.86 8.25 8.57 +0.21 58 125 155 +125
28MAY26 70.00 P 0.00 0.00 0.00 10.09 +0.23 58 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.69 +0.23 59 0 165 0
28MAY26 75.00 P 0.00 0.00 0.00 13.43 +0.17 59 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.89 -0.29 57 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.93 -0.15 58 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.90 -0.13 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.95 -0.12 59 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.06 -0.10 60 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.08 -0.22 59 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 27.31 +0.02 60 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.46 -0.05 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.90 +0.07 58 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 2.12 +0.06 58 0 24 0
29JUN26 50.00 P 2.40 2.40 2.40 2.40 +0.10 58 5 181 0
29JUN26 52.50 P 0.00 0.00 0.00 3.07 +0.14 58 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 3.83 +0.16 57 0 264 0
29JUN26 57.50 P 0.00 0.00 0.00 4.67 +0.14 57 0 525 0
29JUN26 60.00 P 5.97 5.97 5.55 5.70 +0.16 57 43 1,318 +28
29JUN26 62.50 P 0.00 0.00 0.00 6.79 +0.11 57 0 191 0
29JUN26 65.00 P 0.00 0.00 0.00 8.05 +0.10 56 0 5,745 0
29JUN26 67.50 P 9.78 9.78 9.78 9.52 +0.19 57 15 2,443 -15
29JUN26 70.00 P 0.00 0.00 0.00 10.94 +0.07 57 0 2,252 0
29JUN26 72.50 P 0.00 0.00 0.00 12.66 +0.28 58 0 3,137 0
29JUN26 75.00 P 0.00 0.00 0.00 14.31 +0.19 58 0 6,121 0
29JUN26 77.50 P 0.00 0.00 0.00 15.98 +0.11 58 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 17.61 -0.36 56 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 19.61 -0.30 57 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 21.52 -0.38 57 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 23.49 -0.46 57 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 25.64 -0.41 57 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 27.79 -0.37 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 29.92 -0.42 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 32.28 -0.27 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.46 -0.32 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 36.71 -0.35 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.13 -0.22 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.45 -0.21 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 43.87 -0.10 61 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 46.06 -0.25 59 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.51 -0.16 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.87 -0.16 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.20 -0.21 59 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 55.80 -0.03 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.04 +0.18 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.51 +0.19 58 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 63.05 +0.35 61 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.46 +0.23 58 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.05 +0.35 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.45 +0.25 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.05 +0.35 66 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 75.55 +0.35 68 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.95 +0.25 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.50 +0.30 68 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.00 +0.30 69 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.50 +0.30 71 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.95 +0.25 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.50 +0.30 73 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.00 +0.30 74 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.50 +0.30 75 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.00 +0.30 76 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.45 +0.25 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.99 +0.29 78 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.49 -0.03 58 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.78 -0.03 58 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 4.07 +0.02 58 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 4.96 +0.04 58 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 5.91 +0.09 58 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 6.97 +0.11 58 0 413 0
29SEP26 60.00 P 0.00 0.00 0.00 8.07 +0.10 58 0 10,056 0
29SEP26 62.50 P 0.00 0.00 0.00 9.34 +0.09 58 0 365 0
29SEP26 65.00 P 0.00 0.00 0.00 10.68 +0.12 58 0 7,887 0
29SEP26 67.50 P 0.00 0.00 0.00 12.14 +0.15 58 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 13.66 +0.15 58 0 1,750 0
29SEP26 72.50 P 0.00 0.00 0.00 15.25 +0.13 58 0 2,776 0
29SEP26 75.00 P 0.00 0.00 0.00 16.84 +0.02 58 0 1,197 0
29SEP26 77.50 P 0.00 0.00 0.00 18.62 +0.15 59 0 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 20.23 -0.27 58 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 22.18 -0.20 59 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 24.08 -0.23 59 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 26.14 -0.16 59 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 28.18 -0.10 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 30.21 -0.11 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 32.01 -0.42 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 34.14 -0.38 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 36.36 -0.20 60 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 38.67 -0.17 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.87 -0.13 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 43.04 -0.18 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 45.08 -0.37 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 47.45 -0.26 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 49.70 -0.27 60 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 51.99 -0.26 60 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 54.24 -0.32 60 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 56.69 -0.23 61 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 59.03 -0.18 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.37 -0.22 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.70 -0.20 61 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 4.99 0.00 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.33 +0.08 59 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 5.61 -0.06 58 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 6.56 -0.01 58 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 7.86 +0.26 59 0 1,023 0
30DEC26 57.50 P 0.00 0.00 0.00 8.88 +0.15 59 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 10.06 +0.04 59 0 576 0
30DEC26 62.50 P 11.40 11.40 11.40 11.34 +0.07 58 1 370 0
30DEC26 65.00 P 12.82 12.82 12.82 12.82 +0.18 59 2 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 14.20 +0.11 59 0 2,700 0
30DEC26 70.00 P 15.64 15.64 15.64 15.64 +0.05 58 52 2,407 -52
30DEC26 72.50 P 0.00 0.00 0.00 17.18 +0.09 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 18.76 +0.05 58 0 512 0
30DEC26 77.50 P 0.00 0.00 0.00 20.82 -0.04 59 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 22.41 -0.07 59 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 24.20 -0.14 59 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 25.92 -0.29 58 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 28.00 -0.13 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.93 -0.03 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 31.93 -0.16 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.94 -0.18 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.00 -0.14 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.09 -0.13 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 40.16 -0.17 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.35 -0.11 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.48 -0.18 60 0 0 0
TOTAL PUT 4,218 190,620 +991
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$ 13.83
26FEB26 9.25 C 0.00 0.00 0.00 4.59 -0.11 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.34 -0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.09 -0.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.84 -0.11 0 0 6 0
26FEB26 10.50 C 0.00 0.00 0.00 3.34 -0.11 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.86 -0.07 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.43 0.00 61 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.89 -0.08 42 0 0 0
26FEB26 12.50 C 1.35 1.41 1.35 1.45 -0.13 42 45 189 +30
26FEB26 13.00 C 0.00 0.00 0.00 1.06 -0.08 42 0 0 0
26FEB26 13.50 C 0.63 0.68 0.63 0.71 -0.08 40 10 322 +5
26FEB26 14.00 C 0.43 0.43 0.40 0.47 -0.05 41 45 277 0
26FEB26 14.50 C 0.27 0.30 0.25 0.29 -0.04 41 43 662 +23
26FEB26 15.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 598 0
26FEB26 15.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 438 0
26FEB26 16.00 C 0.07 0.07 0.07 0.05 -0.01 42 6 357 0
26FEB26 16.50 C 0.05 0.05 0.04 0.03 0.00 44 18 199 -2
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 46 0 588 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 217 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 431 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 296 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.24 -0.11 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.14 -0.11 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.04 -0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.94 -0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.85 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.35 -0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.08 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.86 -0.09 88 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.59 -0.12 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.36 -0.10 77 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.11 -0.10 71 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.86 -0.14 64 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.61 -0.10 57 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.47 +0.01 106 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.11 -0.12 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.95 +0.02 92 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.70 -0.01 87 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.37 -0.10 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.23 -0.04 84 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.86 -0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.62 -0.08 41 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.36 -0.12 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.14 -0.06 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.91 -0.06 50 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 3.53 +0.06 61 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 2.91 -0.18 37 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.53 -0.06 45 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.22 +0.04 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.77 -0.05 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.44 -0.06 46 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 1.17 -0.05 47 0 170 0
30MAR26 14.00 C 0.86 0.86 0.86 0.92 -0.06 46 15 261 +15
30MAR26 14.50 C 0.67 0.73 0.67 0.73 -0.06 47 24 234 +24
30MAR26 15.00 C 0.57 0.57 0.57 0.58 -0.04 48 5 75 -5
30MAR26 15.50 C 0.46 0.46 0.46 0.46 -0.04 49 9 725 0
30MAR26 16.00 C 0.36 0.36 0.36 0.35 -0.03 49 9 1,223 0
30MAR26 16.50 C 0.00 0.00 0.00 0.26 -0.03 48 0 168 0
30MAR26 17.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 409 0
30MAR26 17.50 C 0.00 0.00 0.00 0.14 -0.02 48 0 264 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 182 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 0.00 49 0 83 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 49 0 352 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 122 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 4.22 -0.07 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.00 -0.03 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.56 0.00 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.12 -0.04 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.66 -0.11 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.31 -0.08 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.99 -0.07 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.72 -0.05 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.45 -0.05 47 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.23 -0.04 48 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.04 -0.03 49 0 44 0
29APR26 15.00 C 0.00 0.00 0.00 0.86 -0.05 49 0 43 0
29APR26 15.50 C 0.00 0.00 0.00 0.73 -0.04 49 0 64 0
29APR26 16.00 C 0.00 0.00 0.00 0.60 -0.04 49 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 0.49 -0.03 49 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 0.40 -0.02 49 0 100 0
29APR26 17.50 C 0.00 0.00 0.00 0.32 -0.02 49 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.26 -0.01 49 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.21 -0.01 49 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.17 -0.01 50 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.13 -0.01 49 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.11 0.00 50 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 0.00 50 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 0.00 51 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 51 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.32 -0.01 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.09 -0.03 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.57 -0.12 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.28 0.00 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.91 -0.11 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.53 -0.06 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.19 -0.09 47 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.03 +0.03 51 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.70 -0.05 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.46 -0.10 48 0 280 0
28MAY26 14.50 C 0.00 0.00 0.00 1.28 -0.05 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.11 -0.03 50 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.96 -0.03 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.82 -0.05 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.70 -0.06 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.59 -0.05 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.50 -0.05 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.42 -0.04 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.35 -0.04 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.29 -0.04 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.25 -0.03 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.06 -0.12 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 8.98 -0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.88 -0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.62 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.38 -0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.12 -0.13 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.92 -0.08 64 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.65 -0.10 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.40 -0.11 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.15 -0.06 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.91 -0.09 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.68 -0.03 50 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.47 +0.01 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.19 -0.04 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.99 -0.03 54 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.73 -0.02 49 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.50 0.00 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.27 -0.02 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.05 -0.02 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.85 +0.01 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.61 -0.01 49 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.42 +0.01 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.22 -0.03 50 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.79 -0.02 49 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.43 -0.05 49 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.04 -0.10 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.73 -0.05 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.43 -0.05 48 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.14 -0.07 48 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 1.92 -0.11 49 0 16 0
29JUN26 14.00 C 1.80 1.80 1.80 1.72 -0.08 50 1 1 +1
29JUN26 14.50 C 0.00 0.00 0.00 1.52 -0.07 50 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.35 -0.04 50 0 189 0
29JUN26 15.50 C 0.00 0.00 0.00 1.19 -0.04 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.06 -0.02 51 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.92 -0.02 51 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 0.80 -0.02 51 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.70 -0.04 51 0 61 0
29JUN26 18.00 C 0.00 0.00 0.00 0.61 -0.04 51 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.53 -0.03 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.46 -0.03 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.39 -0.03 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.34 -0.03 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.25 -0.02 50 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.19 -0.02 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.12 -0.06 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 4.95 -0.06 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.73 -0.09 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.58 -0.06 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.20 -0.07 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.86 -0.05 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.56 -0.07 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.27 -0.07 51 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.00 -0.04 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.74 -0.08 51 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.54 -0.05 52 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.33 -0.04 52 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 2.14 -0.05 52 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 1.96 -0.05 52 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 1.80 -0.05 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.65 -0.04 52 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.52 -0.04 53 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 1.39 -0.05 53 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 -0.04 53 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 1.16 -0.04 53 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.05 -0.01 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.96 -0.01 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.87 -0.04 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.80 -0.03 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.66 -0.03 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.55 -0.02 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.45 -0.02 52 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 -0.02 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.31 -0.02 52 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.26 -0.01 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 -0.01 52 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 0.00 53 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.24 -0.10 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.05 -0.09 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.87 -0.09 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.52 -0.08 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.21 -0.08 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 3.92 -0.07 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.68 -0.03 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.40 -0.08 51 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 3.16 -0.12 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.95 -0.08 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.74 -0.11 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.63 -0.03 53 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.46 -0.04 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.30 -0.05 53 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 2.13 -0.06 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.99 -0.06 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.85 -0.07 53 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.72 -0.08 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.60 -0.08 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 -0.07 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.38 -0.08 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.28 -0.08 53 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.19 -0.07 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.03 -0.07 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 -0.06 52 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 0.77 -0.06 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.67 -0.05 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.58 -0.05 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.50 -0.04 52 0 0 0
TOTAL CALL 230 17,853 +91
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 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 69 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
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 47 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 44 0 190 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 151 0
26FEB26 12.50 P 0.17 0.17 0.12 0.11 +0.01 43 90 391 +90
26FEB26 13.00 P 0.29 0.29 0.29 0.22 +0.02 43 15 206 +15
26FEB26 13.50 P 0.00 0.00 0.00 0.40 +0.04 43 0 83 0
26FEB26 14.00 P 0.72 0.72 0.72 0.65 +0.05 43 15 238 -15
26FEB26 14.50 P 0.00 0.00 0.00 0.96 +0.06 43 0 861 0
26FEB26 15.00 P 0.00 0.00 0.00 1.36 +0.14 46 0 417 0
26FEB26 15.50 P 0.00 0.00 0.00 1.80 +0.09 49 0 309 0
26FEB26 16.00 P 0.00 0.00 0.00 2.26 +0.08 52 0 570 0
26FEB26 16.50 P 0.00 0.00 0.00 2.68 +0.02 42 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 3.21 +0.07 57 0 58 0
26FEB26 17.50 P 0.00 0.00 0.00 3.70 +0.06 60 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 4.20 +0.11 66 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 4.70 +0.12 71 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 5.17 +0.05 0 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 5.68 +0.08 73 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 6.30 +0.18 110 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 7.19 +0.09 91 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 8.18 +0.08 93 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.17 +0.07 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 10.17 -0.04 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 11.17 -0.03 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 12.17 -0.04 0 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 0.00 118 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 116 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 99 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 48 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 47 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 48 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 226 0
30MAR26 12.50 P 0.45 0.45 0.45 0.43 +0.02 48 7 671 0
30MAR26 13.00 P 0.00 0.00 0.00 0.61 +0.02 48 0 287 0
30MAR26 13.50 P 0.78 0.78 0.78 0.84 +0.04 49 3 183 0
30MAR26 14.00 P 0.00 0.00 0.00 1.10 +0.04 49 0 35 0
30MAR26 14.50 P 0.00 0.00 0.00 1.40 +0.04 49 0 418 0
30MAR26 15.00 P 0.00 0.00 0.00 1.75 +0.08 50 0 220 0
30MAR26 15.50 P 0.00 0.00 0.00 2.07 +0.01 48 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 2.53 +0.08 52 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 2.96 +0.08 54 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 3.27 -0.05 44 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.83 +0.05 54 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 4.34 +0.12 59 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 4.77 +0.03 57 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 5.34 +0.11 68 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 5.74 +0.06 60 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 6.30 +0.15 71 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.21 +0.07 65 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.18 -0.05 63 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 9.19 +0.07 72 0 42 0
30MAR26 24.00 P 0.00 0.00 0.00 10.21 0.00 82 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.17 -0.05 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.17 -0.04 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.25 +0.12 103 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.17 -0.04 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.18 +0.08 94 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.19 +0.08 102 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.17 +0.07 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.17 -0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.08 +0.01 49 0 54 0
29APR26 10.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.35 +0.02 49 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.49 +0.02 50 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.66 +0.02 49 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.87 +0.04 50 0 49 0
29APR26 13.50 P 0.00 0.00 0.00 1.08 +0.02 49 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 1.36 +0.04 50 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.65 +0.03 50 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.00 +0.05 51 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.31 +0.01 49 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.75 +0.07 52 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 3.16 +0.08 53 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.58 +0.13 54 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 4.02 +0.11 55 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.43 +0.08 54 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.94 +0.11 58 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 5.42 +0.12 60 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.82 +0.06 57 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.30 +0.05 58 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.36 +0.09 69 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 8.23 0.00 62 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.20 +0.03 62 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.21 0.00 68 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.18 -0.04 65 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 12.19 -0.02 72 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.18 0.00 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 0.00 50 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.50 +0.01 50 0 20 0
28MAY26 12.00 P 0.00 0.00 0.00 0.66 +0.02 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.83 +0.01 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.05 +0.02 50 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.28 +0.02 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.57 +0.04 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.86 +0.02 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.19 0.00 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.57 +0.11 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.94 +0.04 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.32 +0.04 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.74 +0.05 53 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 4.16 +0.06 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.57 +0.12 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.00 +0.12 54 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.46 +0.02 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.91 +0.01 55 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 65 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 54 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 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 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 50 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 0.00 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 0.00 50 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 +0.01 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 +0.01 51 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.39 +0.01 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.51 +0.01 50 0 18 0
29JUN26 11.50 P 0.00 0.00 0.00 0.66 +0.02 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.82 +0.01 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.02 +0.02 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.24 +0.02 50 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.49 +0.02 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.76 +0.02 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.07 +0.03 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.39 +0.03 51 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 +0.03 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.11 +0.03 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.48 +0.03 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.89 +0.04 53 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.31 +0.05 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.71 +0.04 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.16 +0.05 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.58 +0.03 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.04 +0.05 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.49 +0.05 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.39 +0.01 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.33 +0.02 57 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.31 +0.05 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.26 +0.05 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.26 +0.04 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.22 +0.01 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.25 +0.10 68 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.20 -0.01 65 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.18 +0.03 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.20 +0.06 71 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.17 +0.02 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.19 +0.01 74 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.01 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 0.00 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 +0.01 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 +0.01 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 +0.01 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 +0.01 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 +0.02 52 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.27 +0.02 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 +0.02 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.73 +0.02 52 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.99 +0.01 52 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.28 +0.02 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.58 +0.02 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.90 +0.07 52 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 3.24 +0.02 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.61 +0.04 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.98 +0.05 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.36 +0.04 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.73 +0.03 54 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.13 +0.04 54 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.52 +0.02 54 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.96 +0.05 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.37 +0.04 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.78 +0.02 54 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.69 +0.05 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.58 +0.07 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.50 +0.06 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.40 +0.05 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.37 +0.07 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.32 +0.08 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.29 +0.10 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.28 +0.07 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.26 +0.09 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.24 +0.10 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.21 +0.06 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.20 +0.02 63 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 0.00 53 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 +0.01 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 0.00 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.00 +0.01 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.19 +0.01 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.38 0.00 52 0 4 0
30DEC26 12.00 P 1.58 1.60 1.58 1.57 -0.03 51 8 22 +8
30DEC26 12.50 P 0.00 0.00 0.00 1.86 +0.03 53 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.12 +0.03 53 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.39 +0.03 53 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.68 +0.07 53 0 82 0
30DEC26 14.50 P 0.00 0.00 0.00 2.99 +0.03 53 0 20 0
30DEC26 15.00 P 3.30 3.30 3.30 3.32 +0.07 53 2 108 +2
30DEC26 15.50 P 0.00 0.00 0.00 3.65 +0.04 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.97 +0.01 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.35 +0.02 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.72 +0.02 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.10 +0.03 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.49 +0.03 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.88 +0.02 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.30 +0.05 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.69 +0.02 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.98 0.00 52 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.96 +0.03 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.81 +0.02 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.70 +0.03 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.60 +0.03 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.51 +0.04 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.44 +0.03 56 0 0 0
TOTAL PUT 140 10,490 +100
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$ 15.83
26FEB26 11.00 C 0.00 0.00 0.00 4.86 -0.16 72 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.36 -0.05 64 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.86 -0.16 56 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.36 -0.13 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.88 -0.03 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.35 -0.14 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.88 -0.05 33 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.39 -0.05 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.96 -0.06 27 0 5 0
26FEB26 15.50 C 0.59 0.59 0.59 0.60 -0.03 27 16 23 0
26FEB26 16.00 C 0.00 0.00 0.00 0.33 -0.03 26 0 193 0
26FEB26 16.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 203 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 351 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 279 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 234 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 144 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.89 -0.03 73 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.62 -0.06 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.39 -0.17 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.12 -0.06 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.87 -0.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.37 -0.13 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.91 -0.11 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.42 -0.07 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.91 -0.11 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.41 -0.08 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.88 -0.06 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.51 +0.02 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.93 -0.18 23 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.59 -0.07 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.22 -0.04 29 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.91 -0.02 29 0 60 0
30MAR26 16.00 C 0.62 0.62 0.62 0.66 -0.02 29 1 334 0
30MAR26 16.50 C 0.00 0.00 0.00 0.46 -0.02 29 0 487 0
30MAR26 17.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 221 0
30MAR26 17.50 C 0.00 0.00 0.00 0.21 -0.01 30 0 166 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 229 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 109 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 0.00 30 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 30 0 50 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 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 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.91 -0.11 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.54 -0.02 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.97 -0.05 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.41 -0.19 17 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.55 -0.11 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.04 -0.08 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.67 -0.05 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.38 -0.04 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.10 -0.02 29 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.84 -0.03 29 0 275 0
29APR26 16.50 C 0.00 0.00 0.00 0.64 -0.02 29 0 208 0
29APR26 17.00 C 0.00 0.00 0.00 0.47 -0.03 29 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.34 -0.03 29 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 31 0
29APR26 19.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 -0.01 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 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.58 -0.06 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.97 -0.06 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.51 -0.09 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.04 -0.06 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.65 -0.01 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.14 -0.19 25 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.85 +0.02 28 0 0 0
28MAY26 15.00 C 1.49 1.49 1.49 1.51 -0.05 28 1 1 +1
28MAY26 15.50 C 0.00 0.00 0.00 1.22 -0.04 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.98 -0.02 28 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.77 -0.02 28 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.60 -0.02 28 0 15 0
28MAY26 17.50 C 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.01 -0.12 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.52 -0.11 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.05 -0.06 40 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.58 -0.06 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.04 -0.06 30 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.51 -0.20 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.05 -0.12 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.65 -0.14 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.26 -0.07 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.91 -0.06 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.65 -0.03 28 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 1.35 -0.03 27 0 215 0
29JUN26 16.00 C 0.00 0.00 0.00 1.11 -0.03 28 0 204 0
29JUN26 16.50 C 0.00 0.00 0.00 0.90 -0.02 28 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.74 -0.01 28 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.60 0.00 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.47 -0.02 28 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.36 -0.02 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 -0.02 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 29 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 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.05 -0.06 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.59 -0.05 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.12 -0.04 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.68 -0.08 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.24 -0.03 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.85 0.00 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.36 -0.18 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.15 -0.04 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.84 -0.02 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.56 -0.04 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.32 -0.04 28 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 -0.03 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.93 -0.02 28 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 0.77 -0.02 28 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.64 -0.02 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 -0.02 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.43 -0.02 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 -0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.05 -0.06 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.59 -0.05 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.12 -0.04 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.68 -0.08 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.29 -0.06 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.93 -0.05 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.60 -0.04 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.29 -0.04 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.02 -0.04 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.76 -0.04 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.54 -0.03 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 -0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.16 -0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.01 -0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 -0.02 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 -0.02 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
TOTAL CALL 18 5,638 +1
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 51 0
26FEB26 14.50 P 0.05 0.05 0.05 0.04 +0.01 28 4 109 +4
26FEB26 15.00 P 0.18 0.18 0.18 0.11 +0.01 27 2 201 +2
26FEB26 15.50 P 0.24 0.24 0.24 0.25 +0.02 27 1 307 -1
26FEB26 16.00 P 0.47 0.47 0.47 0.48 +0.03 27 1 189 -1
26FEB26 16.50 P 0.00 0.00 0.00 0.81 +0.03 26 0 657 0
26FEB26 17.00 P 0.00 0.00 0.00 1.23 +0.06 27 0 400 0
26FEB26 17.50 P 0.00 0.00 0.00 1.69 +0.08 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 2.18 +0.07 32 0 35 0
26FEB26 18.50 P 0.00 0.00 0.00 2.67 +0.06 0 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.67 -0.05 0 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 4.30 +0.19 77 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 5.17 +0.05 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.17 +0.05 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.17 +0.06 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.17 +0.06 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.17 +0.06 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.29 +0.16 132 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.17 +0.06 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 12.17 +0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 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 54 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.06 +0.01 30 0 25 0
30MAR26 14.00 P 0.12 0.12 0.12 0.11 0.00 29 15 61 +15
30MAR26 14.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 296 0
30MAR26 15.00 P 0.00 0.00 0.00 0.33 +0.01 29 0 392 0
30MAR26 15.50 P 0.53 0.53 0.53 0.52 +0.01 29 1 133 +1
30MAR26 16.00 P 0.00 0.00 0.00 0.77 +0.02 29 0 594 0
30MAR26 16.50 P 0.00 0.00 0.00 1.07 +0.02 29 0 1,395 0
30MAR26 17.00 P 0.00 0.00 0.00 1.44 +0.05 30 0 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.87 +0.13 32 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 2.32 +0.10 34 0 26 0
30MAR26 18.50 P 0.00 0.00 0.00 2.73 +0.03 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.28 +0.06 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.67 -0.05 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.30 +0.16 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.17 +0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.17 +0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.17 +0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.17 +0.04 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.17 +0.03 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.30 +0.17 86 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.17 +0.03 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.17 +0.05 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.11 0.00 28 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.19 0.00 28 0 20 0
29APR26 14.50 P 0.00 0.00 0.00 0.30 +0.01 28 0 28 0
29APR26 15.00 P 0.00 0.00 0.00 0.45 +0.01 28 0 119 0
29APR26 15.50 P 0.00 0.00 0.00 0.65 +0.01 28 0 230 0
29APR26 16.00 P 0.00 0.00 0.00 0.90 +0.01 28 0 302 0
29APR26 16.50 P 0.00 0.00 0.00 1.20 +0.02 28 0 130 0
29APR26 17.00 P 0.00 0.00 0.00 1.59 +0.13 30 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 1.97 +0.05 31 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.32 +0.03 28 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.76 0.00 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.31 +0.09 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.80 +0.08 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.30 +0.16 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.17 +0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.17 +0.01 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.21 +0.06 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.20 +0.07 52 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 28 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 0.17 +0.01 28 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.25 0.00 27 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.38 0.00 27 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 0.54 +0.01 27 0 2 0
28MAY26 15.50 P 0.00 0.00 0.00 0.75 +0.01 27 0 3 0
28MAY26 16.00 P 0.00 0.00 0.00 1.01 +0.02 28 0 5 0
28MAY26 16.50 P 0.00 0.00 0.00 1.30 +0.02 28 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.68 +0.13 29 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.01 +0.07 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.46 +0.17 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.89 +0.13 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.31 +0.02 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.80 +0.04 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.31 +0.06 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.25 +0.09 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.17 +0.01 0 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 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 28 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 0.00 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.01 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 0.35 +0.01 28 0 17 0
29JUN26 14.50 P 0.00 0.00 0.00 0.49 0.00 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.67 0.00 28 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 0.89 +0.01 28 0 257 0
29JUN26 16.00 P 0.00 0.00 0.00 1.15 +0.02 28 0 323 0
29JUN26 16.50 P 0.00 0.00 0.00 1.45 +0.02 29 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.79 +0.03 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.15 +0.04 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.53 +0.10 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.97 +0.05 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.40 +0.05 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.86 +0.10 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.31 +0.06 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.25 +0.08 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.17 +0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.25 +0.10 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.20 +0.07 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.28 +0.14 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.30 +0.15 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.22 +0.08 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.17 +0.02 0 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 0.00 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 0.25 +0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.35 +0.01 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.48 +0.02 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.63 +0.01 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.82 +0.02 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 1.03 +0.02 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.27 +0.03 27 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.54 +0.03 27 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.85 +0.04 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.16 +0.02 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.50 +0.04 26 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.99 +0.08 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.27 +0.07 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.66 +0.06 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.22 +0.21 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.53 -0.01 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.49 +0.07 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.41 +0.11 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.31 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.23 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.28 +0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.30 +0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.31 +0.14 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.30 +0.15 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 0.00 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 +0.01 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 +0.01 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 +0.01 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 +0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.03 +0.02 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.27 +0.03 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.51 +0.03 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.79 +0.03 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.09 +0.03 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.41 +0.03 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.76 +0.04 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.12 +0.04 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.50 +0.04 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.89 +0.04 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.31 +0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.73 +0.05 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.60 +0.05 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.52 +0.06 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.45 +0.06 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.41 +0.07 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.37 +0.06 28 0 0 0
TOTAL PUT 24 8,807 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.58
26FEB26 4.70 C 0.00 0.00 0.00 1.89 -0.12 62 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.79 -0.13 58 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.69 -0.16 54 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.59 -0.15 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.34 -0.15 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.09 -0.13 32 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.84 -0.13 24 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.62 -0.13 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.41 -0.11 32 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.24 -0.09 31 0 15 0
26FEB26 6.75 C 0.15 0.15 0.15 0.13 -0.07 32 1 332 +1
26FEB26 7.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 64 0
26FEB26 7.25 C 0.00 0.00 0.00 0.03 -0.02 33 0 33 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 45 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.78 -0.17 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.68 -0.13 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.58 -0.15 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.49 -0.13 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.39 -0.13 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.29 -0.14 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.19 -0.11 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.09 -0.18 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.99 -0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.89 -0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.80 -0.12 64 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.70 -0.12 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.60 -0.18 57 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.50 -0.12 54 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.40 -0.18 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.30 -0.13 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.20 -0.13 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.11 -0.12 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.00 -0.14 38 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.90 -0.16 34 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.80 -0.14 31 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.69 -0.16 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.60 -0.14 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.36 -0.13 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.10 -0.16 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.89 -0.10 29 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.72 -0.10 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.53 -0.11 33 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.38 -0.09 33 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.27 -0.08 33 0 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.18 -0.07 33 0 193 0
30MAR26 7.25 C 0.00 0.00 0.00 0.12 -0.05 33 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 25 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.02 34 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.92 -0.14 37 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.81 -0.18 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.72 -0.17 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.60 -0.14 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.39 -0.11 32 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.21 -0.11 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.95 -0.16 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.77 -0.14 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.61 -0.10 32 0 11 0
29APR26 6.50 C 0.00 0.00 0.00 0.47 -0.09 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.36 -0.07 33 0 45 0
29APR26 7.00 C 0.00 0.00 0.00 0.27 -0.06 33 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.20 -0.05 34 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.93 -0.14 32 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.83 -0.16 30 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.75 -0.14 35 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.65 -0.14 33 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.44 -0.09 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.24 -0.10 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.00 -0.11 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.82 -0.15 31 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.68 -0.10 33 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.55 -0.07 33 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 0.43 -0.07 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.34 -0.05 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.26 -0.05 33 0 20 0
28MAY26 7.50 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.44 -0.14 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.35 -0.11 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.23 -0.15 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.17 -0.09 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.05 -0.13 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.97 -0.10 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.85 -0.18 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.77 -0.12 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.69 -0.11 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.48 -0.08 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.27 -0.10 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.08 -0.11 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.90 -0.12 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.74 -0.09 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.61 -0.09 32 0 345 0
29JUN26 6.75 C 0.00 0.00 0.00 0.50 -0.08 33 0 342 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 -0.08 32 0 27 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 -0.06 33 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 -0.05 33 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 -0.04 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 -0.04 34 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 35 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.10 -0.09 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.99 -0.11 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.91 -0.12 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.80 -0.12 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.73 -0.09 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.51 -0.11 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.32 -0.11 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.16 -0.10 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 -0.03 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 -0.04 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.72 -0.08 33 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.06 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 -0.06 34 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.05 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.05 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.05 33 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 9 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.02 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.00 -0.11 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.91 -0.12 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.83 -0.11 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.75 -0.11 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.56 -0.11 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.39 -0.10 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.23 -0.09 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.08 -0.09 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.95 -0.08 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 -0.08 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 -0.07 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 -0.06 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 -0.06 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 -0.05 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 -0.05 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 -0.04 33 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 -0.03 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
TOTAL CALL 1 2,886 +1
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 77 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 0.00 34 0 107 0
26FEB26 6.25 P 0.00 0.00 0.00 0.08 +0.02 34 0 148 0
26FEB26 6.50 P 0.17 0.17 0.17 0.17 +0.04 34 16 296 0
26FEB26 6.75 P 0.00 0.00 0.00 0.31 +0.07 35 0 236 0
26FEB26 7.00 P 0.00 0.00 0.00 0.49 +0.09 35 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.71 +0.13 39 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.95 +0.14 44 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.17 +0.12 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.46 +0.16 63 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.70 +0.15 66 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.96 +0.15 77 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.20 +0.15 79 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.44 +0.14 79 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.70 +0.15 91 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.92 +0.09 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.19 +0.14 95 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 98 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 91 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 35 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 +0.01 34 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 149 0
30MAR26 6.25 P 0.00 0.00 0.00 0.19 +0.03 35 0 163 0
30MAR26 6.50 P 0.00 0.00 0.00 0.30 +0.05 35 0 285 0
30MAR26 6.75 P 0.00 0.00 0.00 0.43 +0.07 35 0 484 0
30MAR26 7.00 P 0.00 0.00 0.00 0.60 +0.09 36 0 250 0
30MAR26 7.25 P 0.00 0.00 0.00 0.79 +0.08 36 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.00 +0.14 37 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.23 +0.17 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.47 +0.11 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.72 +0.12 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.98 +0.16 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.20 +0.13 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.44 +0.14 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.72 +0.17 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.93 +0.10 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.23 +0.18 74 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 +0.02 34 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
29APR26 6.25 P 0.21 0.21 0.21 0.26 +0.04 34 1 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.37 +0.05 34 0 230 0
29APR26 6.75 P 0.00 0.00 0.00 0.51 +0.07 34 0 1 0
29APR26 7.00 P 0.00 0.00 0.00 0.67 +0.08 35 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.85 +0.09 35 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.06 +0.11 37 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.27 +0.10 38 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.47 +0.10 36 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.74 +0.11 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.98 +0.15 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.21 +0.14 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.49 +0.19 53 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.72 +0.15 53 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.94 +0.11 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.23 +0.17 61 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.23 +0.03 34 0 2 0
28MAY26 6.25 P 0.00 0.00 0.00 0.32 +0.04 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.43 +0.04 34 0 32 0
28MAY26 6.75 P 0.00 0.00 0.00 0.57 +0.06 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.73 +0.07 35 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.91 +0.08 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.08 +0.08 34 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.31 +0.13 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.52 +0.14 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.76 +0.10 40 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.98 +0.15 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.21 +0.14 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.49 +0.15 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.72 +0.15 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 33 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 33 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.01 34 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.20 +0.02 34 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.28 +0.03 34 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.38 +0.03 34 0 7 0
29JUN26 6.50 P 0.47 0.47 0.47 0.50 +0.04 34 1 325 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.64 +0.05 35 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.79 +0.07 35 0 84 0
29JUN26 7.25 P 0.00 0.00 0.00 0.96 +0.07 35 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.15 +0.07 36 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.35 +0.10 36 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.57 +0.09 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.79 +0.11 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.00 +0.11 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.24 +0.11 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.49 +0.12 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.72 +0.12 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.96 +0.12 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.23 +0.14 48 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.42 +0.03 32 0 13 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
29SEP26 6.50 P 0.64 0.64 0.64 0.66 +0.04 32 3 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.80 +0.04 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.96 +0.05 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.14 +0.09 32 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.33 +0.11 33 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.51 +0.06 32 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.72 +0.09 33 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.94 +0.11 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.16 +0.11 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.38 +0.12 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.57 +0.08 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.83 +0.13 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.05 +0.12 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.27 +0.11 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 +0.03 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 +0.03 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.04 33 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 +0.05 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 +0.05 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.08 +0.06 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 +0.06 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.42 +0.07 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.61 +0.08 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.80 +0.08 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.00 +0.08 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 +0.09 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.42 +0.09 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.64 +0.10 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.86 +0.10 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.09 +0.10 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.32 +0.11 33 0 0 0
TOTAL PUT 21 4,339 +1
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$ 243.20
26FEB26 140.00 C 0.00 0.00 0.00 103.42 +0.23 70 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 100.92 +0.22 0 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 98.24 +0.20 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 95.93 +0.38 60 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 93.43 +0.37 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 90.74 +0.17 0 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 88.23 +0.14 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 85.76 +0.15 0 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 83.45 +0.31 52 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 80.95 +0.28 0 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 78.33 -0.05 0 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 75.86 -0.06 0 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 73.47 +0.08 49 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 70.98 +0.26 50 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 68.50 -0.79 52 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 66.27 +0.55 68 0 15 0
26FEB26 180.00 C 63.30 63.30 63.30 63.20 -0.08 0 4 548 0
26FEB26 182.50 C 0.00 0.00 0.00 60.77 -0.08 0 0 330 0
26FEB26 185.00 C 0.00 0.00 0.00 58.30 -0.12 0 0 455 0
26FEB26 187.50 C 0.00 0.00 0.00 56.12 +0.71 51 0 483 0
26FEB26 190.00 C 0.00 0.00 0.00 54.04 +0.27 61 0 609 0
26FEB26 192.50 C 55.00 55.00 55.00 51.15 -0.06 47 1 791 -1
26FEB26 195.00 C 53.59 53.59 53.59 48.67 -0.16 46 5 1,108 -5
26FEB26 197.50 C 50.50 51.00 50.50 47.83 +1.42 71 2 766 -1
26FEB26 200.00 C 45.00 45.00 45.00 43.95 -0.04 48 107 1,319 +105
26FEB26 205.00 C 43.90 43.90 41.11 39.10 -0.42 46 108 1,139 -37
26FEB26 210.00 C 39.05 39.05 39.00 34.14 -1.43 41 3 1,672 0
26FEB26 215.00 C 33.00 33.00 33.00 29.73 -0.13 43 5 724 -5
26FEB26 220.00 C 29.20 29.20 28.26 25.80 +0.18 45 3 1,812 -3
26FEB26 225.00 C 25.40 25.40 23.15 22.14 +0.07 47 6 745 0
26FEB26 230.00 C 23.00 23.00 19.10 19.10 -0.88 49 338 1,293 -309
26FEB26 235.00 C 17.80 17.91 17.80 15.73 -0.83 48 61 1,324 -1
26FEB26 240.00 C 13.67 17.00 12.88 13.14 -0.53 49 102 1,004 -1
26FEB26 245.00 C 10.50 14.14 10.50 10.65 -0.75 49 594 960 +388
26FEB26 250.00 C 10.00 11.59 8.20 8.95 -0.50 51 534 897 +72
26FEB26 255.00 C 9.00 9.47 8.25 7.07 -0.55 51 262 691 +206
26FEB26 260.00 C 7.14 8.15 5.64 5.64 -0.45 51 581 1,555 +224
26FEB26 265.00 C 5.80 6.48 5.40 4.46 -0.34 51 67 482 +9
26FEB26 270.00 C 5.18 5.70 4.42 3.42 -0.33 51 378 922 -69
26FEB26 275.00 C 4.10 4.36 3.83 2.60 -0.30 51 64 417 +31
26FEB26 280.00 C 3.40 3.56 2.78 1.95 -0.27 51 48 323 -30
26FEB26 285.00 C 3.10 3.10 2.78 1.45 -0.24 51 10 168 +4
26FEB26 290.00 C 0.00 0.00 0.00 1.07 -0.20 51 0 1,539 0
26FEB26 295.00 C 2.20 2.40 1.60 0.77 -0.17 51 19 66 +14
26FEB26 300.00 C 1.71 1.81 1.50 0.56 -0.12 51 173 950 +92
26FEB26 310.00 C 0.00 0.00 0.00 0.27 -0.10 51 0 97 0
26FEB26 320.00 C 0.85 0.85 0.85 0.13 -0.06 51 1 70 +1
26FEB26 330.00 C 0.91 0.91 0.70 0.06 -0.03 51 32 495 +27
26FEB26 340.00 C 0.65 0.65 0.65 0.03 -0.01 51 40 190 +40
26FEB26 350.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,523 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,075 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,530 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,050 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 69 0 166 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 143.60 +0.43 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 141.72 +0.78 116 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 138.66 +0.21 80 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 136.73 +0.10 110 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 134.17 +0.70 105 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 131.18 +0.20 71 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 129.26 +0.77 101 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 126.21 +0.19 69 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 123.26 -0.04 0 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 121.27 +0.18 71 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 118.32 -0.74 0 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 115.87 -0.96 0 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 113.89 +0.17 72 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 111.44 +0.17 72 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 108.99 +0.17 71 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 107.12 +0.74 85 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 103.63 -0.06 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 102.15 +0.65 80 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 99.22 +0.16 69 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 96.35 -0.28 51 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 94.04 -0.79 59 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 91.98 +0.39 68 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 89.06 -0.10 56 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 86.64 -0.03 56 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 84.23 -0.71 56 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 82.45 +0.32 66 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 79.91 -0.59 63 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 77.03 -0.02 56 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 74.67 -0.99 56 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 72.32 -1.09 56 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 70.60 +0.09 62 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 68.29 +0.91 61 0 58 0
30MAR26 180.00 C 65.90 65.90 65.90 65.54 -0.39 57 50 281 -1
30MAR26 182.50 C 0.00 0.00 0.00 63.17 +0.64 56 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 60.93 -1.59 56 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 58.72 -0.09 55 0 325 0
30MAR26 190.00 C 0.00 0.00 0.00 55.98 -0.67 52 0 711 0
30MAR26 192.50 C 0.00 0.00 0.00 54.42 +0.37 55 0 1,263 0
30MAR26 195.00 C 0.00 0.00 0.00 52.11 -0.28 54 0 1,949 0
30MAR26 197.50 C 0.00 0.00 0.00 50.27 -0.12 55 0 799 0
30MAR26 200.00 C 50.00 50.00 50.00 47.12 +0.02 50 1 875 +1
30MAR26 205.00 C 48.00 48.00 48.00 44.81 +0.31 57 4 730 -4
30MAR26 210.00 C 0.00 0.00 0.00 39.84 -0.99 52 0 3,035 0
30MAR26 215.00 C 0.00 0.00 0.00 37.04 +0.54 55 0 1,210 0
30MAR26 220.00 C 38.79 38.79 33.79 33.80 -0.30 55 727 3,252 -647
30MAR26 225.00 C 30.35 30.35 30.35 30.35 0.00 55 1 2,920 0
30MAR26 230.00 C 30.00 30.00 30.00 27.33 -0.24 54 1 4,126 +1
30MAR26 235.00 C 28.00 29.00 26.00 24.68 -0.82 55 61 1,266 -14
30MAR26 240.00 C 25.00 25.00 23.76 22.56 -0.37 56 49 3,344 -3
30MAR26 245.00 C 21.64 21.64 21.31 20.36 -0.82 56 91 749 -13
30MAR26 250.00 C 19.97 21.09 19.50 18.37 -0.39 57 147 3,277 +103
30MAR26 255.00 C 18.13 18.97 16.85 16.80 -0.14 58 183 8,358 +67
30MAR26 260.00 C 15.60 15.60 15.30 15.09 -0.48 58 400 1,002 +332
30MAR26 265.00 C 0.00 0.00 0.00 13.40 -0.49 58 0 487 0
30MAR26 270.00 C 0.00 0.00 0.00 11.87 -0.50 58 0 396 0
30MAR26 275.00 C 12.22 12.30 11.59 10.49 -0.50 58 160 716 +28
30MAR26 280.00 C 11.80 11.80 10.20 9.25 -0.49 58 149 12,749 +4
30MAR26 285.00 C 0.00 0.00 0.00 8.13 -0.49 58 0 213 0
30MAR26 290.00 C 10.20 10.20 10.20 7.14 -0.47 58 2 224 +1
30MAR26 295.00 C 0.00 0.00 0.00 6.25 -0.45 57 0 161 0
30MAR26 300.00 C 8.70 8.70 7.35 5.46 -0.43 57 7 1,080 -1
30MAR26 310.00 C 6.40 6.99 5.98 4.15 -0.39 57 8 393 +6
30MAR26 320.00 C 0.00 0.00 0.00 3.13 -0.34 57 0 334 0
30MAR26 330.00 C 4.35 5.20 4.35 2.34 -0.30 57 43 938 0
30MAR26 340.00 C 4.30 4.60 4.30 1.69 -0.24 57 4 748 +2
30MAR26 350.00 C 3.53 3.53 3.53 1.25 -0.20 57 151 283 +97
30MAR26 360.00 C 0.00 0.00 0.00 0.92 -0.17 57 0 156 0
30MAR26 370.00 C 0.00 0.00 0.00 0.67 -0.14 57 0 32 0
30MAR26 380.00 C 0.00 0.00 0.00 0.49 -0.11 57 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.36 -0.09 57 0 183 0
30MAR26 400.00 C 1.51 1.51 1.51 0.26 -0.07 57 5 374 +5
30MAR26 410.00 C 0.00 0.00 0.00 0.19 -0.05 57 0 17 0
30MAR26 420.00 C 0.00 0.00 0.00 0.13 -0.05 57 0 110 0
30MAR26 430.00 C 1.10 1.10 1.10 0.10 -0.03 57 101 105 +101
30MAR26 440.00 C 0.73 0.73 0.73 0.07 -0.03 57 1 3 +1
30MAR26 450.00 C 0.67 0.67 0.67 0.05 -0.02 57 1 166 0
29APR26 120.00 C 0.00 0.00 0.00 124.44 +0.24 74 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 122.00 +0.23 73 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 119.35 -0.98 67 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 117.13 +0.23 71 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 114.70 +0.23 70 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 112.27 +0.23 69 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 109.37 -0.25 59 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 107.12 -0.79 62 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 104.54 -1.23 59 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 102.15 -0.93 59 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 99.73 -1.00 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 97.33 -1.01 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 94.94 -1.13 58 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 92.57 -0.25 57 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 90.20 -0.85 57 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 88.30 -0.67 61 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 85.56 -1.07 57 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 83.65 -0.38 60 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 80.95 0.00 56 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 78.67 -0.01 56 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 76.43 0.00 56 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 74.31 +0.11 56 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 71.96 -0.30 55 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 69.82 -0.18 55 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 65.57 -1.22 43 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 63.53 -2.05 44 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 63.45 +0.20 55 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 63.24 +0.35 62 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 59.35 -0.64 55 0 572 0
29APR26 192.50 C 0.00 0.00 0.00 57.34 -0.10 55 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 55.96 +1.69 57 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 53.47 -0.68 54 0 416 0
29APR26 200.00 C 52.28 52.28 52.28 51.58 -0.70 54 2 566 0
29APR26 205.00 C 0.00 0.00 0.00 46.74 -1.93 51 0 121 0
29APR26 210.00 C 0.00 0.00 0.00 44.41 -0.44 54 0 251 0
29APR26 215.00 C 0.00 0.00 0.00 41.37 +0.02 55 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 39.53 +1.27 58 0 314 0
29APR26 225.00 C 0.00 0.00 0.00 35.02 -0.37 54 0 308 0
29APR26 230.00 C 0.00 0.00 0.00 31.69 -0.09 53 0 2,826 0
29APR26 235.00 C 0.00 0.00 0.00 29.76 -0.42 54 0 299 0
29APR26 240.00 C 27.75 27.75 27.75 27.72 -0.03 55 1 635 +1
29APR26 245.00 C 28.43 28.43 26.03 25.14 -0.74 55 232 341 +183
29APR26 250.00 C 24.17 24.75 24.17 23.16 -0.79 55 58 226 0
29APR26 255.00 C 23.60 23.60 22.39 21.33 -0.73 55 48 129 +30
29APR26 260.00 C 20.00 20.00 20.00 19.65 -0.31 56 1 503 +1
29APR26 265.00 C 19.75 19.75 19.75 18.11 -0.33 56 12 54 0
29APR26 270.00 C 18.88 18.88 17.42 16.50 -0.32 56 109 191 -13
29APR26 275.00 C 0.00 0.00 0.00 14.99 -0.33 56 0 33 0
29APR26 280.00 C 15.00 15.00 15.00 13.61 -0.33 56 2 37 +2
29APR26 285.00 C 0.00 0.00 0.00 12.33 -0.34 56 0 66 0
29APR26 290.00 C 0.00 0.00 0.00 11.16 -0.34 56 0 91 0
29APR26 295.00 C 0.00 0.00 0.00 10.09 -0.33 56 0 0 0
29APR26 300.00 C 12.20 12.40 12.20 9.11 -0.33 56 4 63 -2
29APR26 310.00 C 0.00 0.00 0.00 7.41 -0.31 56 0 5 0
29APR26 320.00 C 0.00 0.00 0.00 6.00 -0.30 56 0 21 0
29APR26 330.00 C 0.00 0.00 0.00 4.84 -0.28 55 0 27 0
29APR26 340.00 C 0.00 0.00 0.00 3.78 -0.24 55 0 301 0
29APR26 350.00 C 0.00 0.00 0.00 3.03 -0.22 55 0 28 0
29APR26 360.00 C 0.00 0.00 0.00 2.42 -0.20 55 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 1.93 -0.18 55 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 1.54 -0.15 55 0 61 0
29APR26 390.00 C 0.00 0.00 0.00 1.22 -0.14 55 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.97 -0.15 55 0 9 0
28MAY26 175.00 C 0.00 0.00 0.00 75.06 +0.44 59 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 72.89 +0.55 59 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 69.37 -0.02 53 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 67.32 -0.22 53 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 66.64 +0.94 57 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 64.64 +0.78 57 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 61.34 -0.66 52 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 59.45 -0.04 52 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 57.56 -0.06 52 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 55.67 -0.12 52 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 53.88 -0.13 52 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 51.54 +1.05 55 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 48.16 +0.98 54 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 44.89 +1.12 54 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 41.94 +1.03 54 0 60 0
28MAY26 225.00 C 0.00 0.00 0.00 39.01 +0.94 54 0 120 0
28MAY26 230.00 C 0.00 0.00 0.00 35.31 -0.45 52 0 358 0
28MAY26 235.00 C 0.00 0.00 0.00 32.86 -0.25 52 0 393 0
28MAY26 240.00 C 32.42 32.42 32.42 30.53 0.00 52 30 274 -30
28MAY26 245.00 C 30.95 31.76 29.78 28.34 -0.05 52 200 244 +10
28MAY26 250.00 C 28.87 28.87 28.87 26.28 -0.13 53 30 80 -30
28MAY26 255.00 C 0.00 0.00 0.00 24.38 -0.19 53 0 99 0
28MAY26 260.00 C 24.40 24.40 24.40 22.67 -0.21 53 3 57 0
28MAY26 265.00 C 0.00 0.00 0.00 21.09 -0.22 53 0 14 0
28MAY26 270.00 C 0.00 0.00 0.00 19.64 -0.23 54 0 5 0
28MAY26 275.00 C 20.68 20.68 19.36 18.28 -0.25 54 60 60 +35
28MAY26 280.00 C 19.15 19.15 18.02 17.09 -0.06 54 32 32 +30
28MAY26 285.00 C 0.00 0.00 0.00 15.83 +0.03 55 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 14.32 -0.23 54 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 13.17 +0.18 54 0 0 0
28MAY26 300.00 C 14.05 14.05 14.05 12.11 +0.17 54 5 15 +5
29JUN26 100.00 C 0.00 0.00 0.00 144.55 +0.18 75 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 142.11 +0.18 74 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 139.67 +0.17 73 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 137.24 +0.17 72 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 134.81 +0.17 70 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 132.39 +0.17 70 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 129.97 +0.17 69 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 127.55 +0.16 68 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 124.96 -0.05 64 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 123.91 +1.34 77 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 119.97 -0.36 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 117.57 -0.17 60 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 115.15 -1.53 59 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 112.79 -0.17 59 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 110.42 -0.72 59 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 108.21 -0.67 59 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 105.85 -0.05 59 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 103.46 -0.08 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 101.13 -0.08 58 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 98.81 -0.08 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 97.91 +0.63 64 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 94.23 -0.07 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 91.97 -0.07 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 89.73 -0.13 56 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 88.92 +1.46 61 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 86.49 +0.92 60 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 84.55 +1.18 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 82.86 +1.83 61 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 78.20 -0.59 51 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 78.19 +1.52 59 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 75.06 +0.44 55 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 72.89 +0.31 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 70.56 -0.28 53 0 138 0
29JUN26 182.50 C 0.00 0.00 0.00 70.30 +1.67 58 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 66.76 +0.07 53 0 131 0
29JUN26 187.50 C 0.00 0.00 0.00 64.68 -0.12 53 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 62.85 -0.09 53 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 59.45 -1.66 48 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 59.41 +0.14 53 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 57.41 -0.10 52 0 240 0
29JUN26 200.00 C 56.19 56.19 56.19 57.27 +1.45 56 1 1,672 0
29JUN26 205.00 C 0.00 0.00 0.00 51.71 -1.84 51 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 49.07 -0.18 52 0 515 0
29JUN26 215.00 C 0.00 0.00 0.00 45.92 +0.23 52 0 435 0
29JUN26 220.00 C 0.00 0.00 0.00 41.94 -2.37 50 0 1,960 0
29JUN26 225.00 C 0.00 0.00 0.00 40.99 +0.31 53 0 382 0
29JUN26 230.00 C 0.00 0.00 0.00 39.02 +1.31 54 0 1,486 0
29JUN26 235.00 C 0.00 0.00 0.00 34.37 -1.33 50 0 536 0
29JUN26 240.00 C 34.93 34.93 34.93 33.18 -0.15 52 16 3,031 0
29JUN26 245.00 C 0.00 0.00 0.00 31.08 -0.36 52 0 587 0
29JUN26 250.00 C 0.00 0.00 0.00 29.12 -0.35 53 0 596 0
29JUN26 255.00 C 0.00 0.00 0.00 27.27 -0.26 53 0 60 0
29JUN26 260.00 C 0.00 0.00 0.00 25.58 -0.13 53 0 626 0
29JUN26 265.00 C 0.00 0.00 0.00 23.98 -0.02 53 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 22.26 -0.02 53 0 204 0
29JUN26 275.00 C 0.00 0.00 0.00 20.61 -0.05 53 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 19.24 -0.06 53 0 41 0
29JUN26 285.00 C 0.00 0.00 0.00 17.87 -0.07 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 16.51 -0.07 53 0 526 0
29JUN26 295.00 C 0.00 0.00 0.00 15.30 -0.09 53 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 14.25 -0.10 53 0 2,827 0
29JUN26 310.00 C 0.00 0.00 0.00 12.16 -0.10 53 0 25 0
29JUN26 320.00 C 13.59 13.59 12.85 10.47 -0.11 53 15 70 0
29JUN26 330.00 C 0.00 0.00 0.00 8.92 -0.11 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 7.64 -0.11 53 0 43 0
29JUN26 350.00 C 0.00 0.00 0.00 6.33 -0.30 52 0 1 0
29JUN26 360.00 C 0.00 0.00 0.00 5.36 -0.10 52 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 4.61 -0.10 52 0 55 0
29JUN26 380.00 C 0.00 0.00 0.00 3.85 -0.11 52 0 16 0
29JUN26 390.00 C 0.00 0.00 0.00 3.33 -0.08 52 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 2.82 -0.09 52 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 2.37 -0.07 52 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 2.04 -0.07 52 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 1.71 -0.07 52 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 1.45 -0.06 52 0 152 0
29JUN26 450.00 C 3.60 3.60 3.58 1.28 -0.06 52 101 149 +101
29SEP26 100.00 C 0.00 0.00 0.00 145.05 +0.16 68 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 143.85 +1.42 77 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 141.49 +1.42 76 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 139.13 +1.42 74 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 136.78 +1.43 73 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 134.43 +1.35 72 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 132.09 +1.35 71 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 128.50 +0.09 63 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 126.18 +0.09 62 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 123.91 +0.13 62 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 121.58 +0.10 61 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 120.55 +1.35 67 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 116.89 -0.04 59 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 114.64 -0.04 59 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 112.43 -0.02 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 110.21 -0.03 58 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 107.81 +0.03 57 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 105.62 +0.01 56 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 103.47 0.00 56 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 101.57 -0.03 57 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 99.22 -0.01 56 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 97.14 -0.01 56 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 95.31 -0.04 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 93.26 -0.05 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 92.48 +1.43 58 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 89.26 -0.06 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 87.29 -0.07 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 85.35 -0.08 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 83.23 -0.79 54 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 81.55 -0.07 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 79.69 -0.08 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 77.68 -0.06 53 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 75.88 -0.83 53 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 74.28 -0.14 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 72.37 -0.10 53 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 70.66 -0.11 53 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 70.24 +1.14 55 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 67.89 +0.11 53 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 65.71 -0.93 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 64.23 -0.25 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 63.81 +0.37 54 0 388 0
29SEP26 205.00 C 0.00 0.00 0.00 57.81 -2.62 49 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 54.55 -1.23 49 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 52.31 -1.90 49 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 52.30 +0.28 54 0 176 0
29SEP26 225.00 C 0.00 0.00 0.00 48.68 -0.93 52 0 204 0
29SEP26 230.00 C 0.00 0.00 0.00 46.24 +1.51 52 0 1,151 0
29SEP26 235.00 C 0.00 0.00 0.00 45.01 +2.13 53 0 78 0
29SEP26 240.00 C 45.00 45.00 44.00 40.20 -2.05 50 2 856 -1
29SEP26 245.00 C 0.00 0.00 0.00 39.91 -0.31 52 0 99 0
29SEP26 250.00 C 0.00 0.00 0.00 37.90 -0.40 52 0 491 0
29SEP26 255.00 C 0.00 0.00 0.00 36.12 -0.35 52 0 94 0
29SEP26 260.00 C 0.00 0.00 0.00 34.38 -0.09 52 0 314 0
29SEP26 265.00 C 0.00 0.00 0.00 32.71 -0.12 52 0 201 0
29SEP26 270.00 C 0.00 0.00 0.00 31.16 -0.04 52 0 389 0
29SEP26 275.00 C 0.00 0.00 0.00 29.64 +0.06 52 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 28.02 +0.06 52 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 26.49 +0.02 52 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 25.21 +0.01 52 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 23.92 0.00 52 0 75 0
29SEP26 300.00 C 0.00 0.00 0.00 22.16 -0.48 52 0 488 0
29SEP26 310.00 C 0.00 0.00 0.00 20.19 -0.03 52 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 18.23 -0.03 52 0 27 0
29SEP26 330.00 C 0.00 0.00 0.00 16.27 -0.04 52 0 116 0
29SEP26 340.00 C 0.00 0.00 0.00 14.57 -0.05 52 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 13.11 -0.06 52 0 218 0
29SEP26 360.00 C 0.00 0.00 0.00 11.66 -0.07 52 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 10.46 -0.07 52 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 9.42 -0.07 52 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 8.37 -0.08 52 0 0 0
29SEP26 400.00 C 10.61 10.61 10.61 7.48 -0.06 52 30 242 +30
29SEP26 410.00 C 0.00 0.00 0.00 6.75 -0.07 52 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 6.03 -0.07 52 0 37 0
29SEP26 430.00 C 8.73 8.73 8.73 5.31 -0.07 52 30 165 +30
29SEP26 440.00 C 0.00 0.00 0.00 4.69 -0.20 51 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 4.22 -0.06 51 0 529 0
30DEC26 100.00 C 0.00 0.00 0.00 148.07 +1.32 75 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 144.53 +0.15 68 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 142.22 +0.15 67 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 139.98 +0.17 66 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 137.69 +0.18 66 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 136.55 +1.32 69 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 133.14 +0.17 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 130.89 +0.17 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 128.65 +0.17 62 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 126.43 +0.17 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 124.22 +0.16 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 122.04 +0.16 60 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 119.84 +0.13 59 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 117.69 +0.12 59 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 115.57 +0.12 59 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 113.46 +0.15 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 112.12 +0.61 59 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 110.05 +0.87 59 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 107.98 +0.83 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 105.26 +0.12 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 103.95 +0.97 57 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 101.30 +0.05 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 99.35 +0.03 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 97.43 +0.02 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 96.28 +0.76 56 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 94.36 +0.70 56 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 92.56 +0.73 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 90.03 +0.02 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 87.82 -0.79 53 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 86.47 -0.01 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 84.73 -0.02 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 82.65 -0.73 53 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 80.40 -1.32 51 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 78.76 -0.81 51 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 77.69 -0.27 52 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 77.41 +0.37 54 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 75.85 +1.12 54 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 72.95 -0.45 52 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 71.46 -0.54 52 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 69.76 -0.97 51 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 69.75 +0.98 53 0 438 0
30DEC26 205.00 C 0.00 0.00 0.00 67.02 +0.52 53 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 61.10 -1.63 49 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 60.89 +0.22 52 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 57.81 -0.19 51 0 99 0
30DEC26 225.00 C 0.00 0.00 0.00 55.63 -0.23 51 0 1 0
30DEC26 230.00 C 56.00 56.00 56.00 52.66 -1.47 50 8 56 -8
30DEC26 235.00 C 0.00 0.00 0.00 51.06 +0.13 51 0 260 0
30DEC26 240.00 C 50.00 50.00 50.00 48.88 -0.64 51 2 1,443 +2
30DEC26 245.00 C 0.00 0.00 0.00 47.35 -0.23 52 0 1,226 0
30DEC26 250.00 C 0.00 0.00 0.00 45.31 -0.29 51 0 105 0
30DEC26 255.00 C 0.00 0.00 0.00 43.48 -0.23 51 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 41.70 -0.07 52 0 72 0
30DEC26 265.00 C 0.00 0.00 0.00 39.97 +0.04 52 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 38.40 +0.04 52 0 6 0
30DEC26 275.00 C 0.00 0.00 0.00 36.83 +0.03 52 0 0 0
30DEC26 280.00 C 37.60 37.60 37.60 35.26 +0.03 52 1 215 +1
30DEC26 285.00 C 0.00 0.00 0.00 33.69 +0.02 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 32.12 +0.02 51 0 136 0
30DEC26 295.00 C 0.00 0.00 0.00 30.80 -0.02 51 0 5 0
30DEC26 300.00 C 0.00 0.00 0.00 29.57 -0.02 51 0 49 0
30DEC26 310.00 C 0.00 0.00 0.00 27.10 -0.03 51 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 24.64 -0.04 51 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 22.72 -0.06 51 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 20.84 -0.07 51 0 72 0
30DEC26 350.00 C 21.50 21.50 21.50 18.96 -0.07 51 1 55 0
TOTAL CALL 6,931 141,349 +1,194
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 77 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 73 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 68 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 64 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 62 0 83 0
26FEB26 160.00 P 0.20 0.20 0.20 0.01 0.00 60 4 1,007 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 57 0 592 0
26FEB26 165.00 P 0.00 0.00 0.00 0.01 0.00 55 0 685 0
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 53 0 545 0
26FEB26 170.00 P 0.18 0.18 0.18 0.01 -0.01 51 8 1,638 -8
26FEB26 172.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 556 0
26FEB26 175.00 P 0.37 0.37 0.37 0.02 -0.02 51 3 692 0
26FEB26 177.50 P 0.40 0.40 0.40 0.03 -0.03 51 2 1,799 0
26FEB26 180.00 P 0.34 0.34 0.34 0.05 -0.03 51 2 2,306 0
26FEB26 182.50 P 0.00 0.00 0.00 0.06 -0.05 50 0 1,178 0
26FEB26 185.00 P 0.50 0.50 0.50 0.09 -0.06 50 5 1,436 0
26FEB26 187.50 P 0.00 0.00 0.00 0.13 -0.07 51 0 1,403 0
26FEB26 190.00 P 0.69 0.69 0.63 0.18 -0.10 51 21 2,048 -21
26FEB26 192.50 P 0.74 0.79 0.74 0.25 -0.10 51 225 1,158 -48
26FEB26 195.00 P 0.85 0.90 0.85 0.33 -0.14 51 5 1,567 -1
26FEB26 197.50 P 0.97 0.97 0.97 0.44 -0.15 51 5 2,987 0
26FEB26 200.00 P 1.20 1.21 1.09 0.57 -0.22 51 17 2,669 -17
26FEB26 205.00 P 2.03 2.03 1.41 0.92 -0.32 51 96 2,374 0
26FEB26 210.00 P 2.33 2.33 1.77 1.44 -0.42 51 244 1,683 +40
26FEB26 215.00 P 2.80 3.10 2.38 2.17 -0.52 51 143 1,297 +43
26FEB26 220.00 P 3.67 4.22 3.10 3.15 -0.63 51 184 3,163 +93
26FEB26 225.00 P 4.60 4.72 3.98 4.42 -0.62 52 229 1,735 +110
26FEB26 230.00 P 6.58 6.58 5.33 5.99 -0.59 52 255 1,462 -80
26FEB26 235.00 P 10.00 10.00 6.80 7.92 -0.78 52 1,211 683 -156
26FEB26 240.00 P 11.00 11.00 8.75 10.10 -1.02 52 619 630 +274
26FEB26 245.00 P 13.50 13.50 11.12 12.76 -0.59 52 180 753 +39
26FEB26 250.00 P 15.66 15.70 13.72 15.71 -0.88 53 1,462 4,651 +840
26FEB26 255.00 P 17.10 17.10 17.10 19.04 -0.98 53 16 43 0
26FEB26 260.00 P 20.38 20.38 20.38 22.02 -1.65 51 40 250 +40
26FEB26 265.00 P 0.00 0.00 0.00 26.22 -1.31 53 0 20 0
26FEB26 270.00 P 0.00 0.00 0.00 29.80 -1.27 51 0 30 0
26FEB26 275.00 P 0.00 0.00 0.00 35.01 -0.22 57 0 241 0
26FEB26 280.00 P 36.14 36.14 36.14 38.37 -1.79 51 1 1 0
26FEB26 285.00 P 0.00 0.00 0.00 42.91 -0.91 51 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 48.43 -0.58 60 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 53.47 -0.40 64 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 57.74 -0.61 61 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 67.53 -0.37 65 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 77.71 -0.17 74 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 86.95 -0.76 65 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 97.34 -0.28 80 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 107.34 -0.26 86 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 116.92 -0.68 79 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 127.34 -0.26 96 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 137.33 -0.27 101 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 147.33 -0.27 105 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 157.33 -0.27 110 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 167.13 -0.47 109 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 177.12 -0.48 113 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 187.13 -0.47 117 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 197.12 -0.48 121 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 207.11 -0.49 124 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 217.10 -0.50 128 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 227.10 -0.50 131 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 237.10 -0.50 135 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 247.17 -0.43 141 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 257.09 -0.51 141 0 0 0
30MAR26 100.00 P 0.16 0.16 0.16 0.01 0.00 75 23 1,719 +23
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 73 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 71 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 69 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 66 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 62 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 59 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 -0.02 56 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.05 -0.02 57 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.06 -0.03 57 0 37 0
30MAR26 142.50 P 0.50 0.50 0.50 0.08 -0.04 57 12 70 +7
30MAR26 145.00 P 0.00 0.00 0.00 0.10 -0.05 57 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.13 -0.05 57 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.17 -0.06 57 0 445 0
30MAR26 152.50 P 0.00 0.00 0.00 0.21 -0.08 57 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.27 -0.08 57 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.32 -0.12 57 0 21 0
30MAR26 160.00 P 0.80 0.80 0.80 0.41 -0.12 57 20 546 -6
30MAR26 162.50 P 0.00 0.00 0.00 0.49 -0.14 57 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 0.58 -0.18 57 0 424 0
30MAR26 167.50 P 0.00 0.00 0.00 0.72 -0.20 57 0 221 0
30MAR26 170.00 P 1.50 1.50 1.50 0.85 -0.23 57 13 483 +10
30MAR26 172.50 P 0.00 0.00 0.00 0.99 -0.30 57 0 422 0
30MAR26 175.00 P 1.63 1.63 1.63 1.23 -0.26 57 3 859 +2
30MAR26 177.50 P 0.00 0.00 0.00 1.39 -0.33 57 0 981 0
30MAR26 180.00 P 1.95 2.10 1.90 1.60 -0.41 57 24 6,606 -21
30MAR26 182.50 P 0.00 0.00 0.00 1.94 -0.36 57 0 401 0
30MAR26 185.00 P 0.00 0.00 0.00 2.23 -0.27 57 0 1,131 0
30MAR26 187.50 P 0.00 0.00 0.00 2.44 -0.47 57 0 977 0
30MAR26 190.00 P 2.80 2.80 2.80 2.83 -0.37 57 39 1,175 +39
30MAR26 192.50 P 0.00 0.00 0.00 3.31 -0.34 57 0 1,110 0
30MAR26 195.00 P 4.29 4.29 3.59 3.72 -0.32 57 35 1,257 +30
30MAR26 197.50 P 4.00 4.00 4.00 4.13 -0.41 57 1 1,607 0
30MAR26 200.00 P 4.45 4.65 4.45 4.73 -0.32 57 9 5,101 -3
30MAR26 205.00 P 0.00 0.00 0.00 5.83 -0.39 57 0 757 0
30MAR26 210.00 P 6.80 6.80 6.60 7.01 -0.53 57 12 1,298 0
30MAR26 215.00 P 0.00 0.00 0.00 8.44 -0.64 57 0 903 0
30MAR26 220.00 P 9.89 9.89 9.50 10.08 -0.66 56 24 4,318 +13
30MAR26 225.00 P 12.00 12.00 11.69 11.94 -0.71 57 7 2,262 +6
30MAR26 230.00 P 13.54 13.69 13.54 14.04 -0.69 57 50 1,716 +50
30MAR26 235.00 P 14.90 16.38 14.90 16.37 -0.72 57 81 1,463 +1
30MAR26 240.00 P 18.00 19.00 17.30 19.00 -0.40 57 7 191 +2
30MAR26 245.00 P 20.88 20.88 20.88 21.69 -0.77 57 40 100 +30
30MAR26 250.00 P 0.00 0.00 0.00 24.79 -0.76 58 0 97 0
30MAR26 255.00 P 0.00 0.00 0.00 27.97 -0.66 59 0 4 0
30MAR26 260.00 P 0.00 0.00 0.00 31.38 -0.66 59 0 82 0
30MAR26 265.00 P 0.00 0.00 0.00 34.84 -0.72 60 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 38.55 -0.66 60 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 42.05 -1.07 60 0 68 0
30MAR26 280.00 P 0.00 0.00 0.00 45.90 -1.17 60 0 101 0
30MAR26 285.00 P 0.00 0.00 0.00 50.25 -0.87 62 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 54.36 -0.89 62 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 58.51 -0.64 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 62.79 -0.33 63 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 71.94 -0.51 65 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 80.36 -0.39 64 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 90.13 -0.42 68 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 99.12 -0.72 66 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 108.54 +0.21 67 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 118.08 -0.69 67 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 128.10 -0.29 71 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 137.83 -0.22 72 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 147.63 +0.02 73 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 157.61 +0.01 76 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 167.13 -0.47 73 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 177.12 -0.48 75 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 187.13 -0.47 78 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 197.12 -0.48 81 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 207.11 -0.49 83 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.04 -0.02 54 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.06 -0.02 55 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.07 -0.03 55 0 91 0
29APR26 127.50 P 0.00 0.00 0.00 0.09 -0.03 55 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.12 -0.03 55 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.15 -0.04 55 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.19 -0.04 55 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.23 -0.06 55 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.29 -0.06 55 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.34 -0.08 55 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 0.42 -0.09 55 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 0.51 -0.09 55 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.60 -0.11 55 0 80 0
29APR26 152.50 P 0.00 0.00 0.00 0.71 -0.13 55 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.84 -0.14 55 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 0.98 -0.14 55 0 0 0
29APR26 160.00 P 1.50 1.50 1.50 1.13 -0.20 55 1 21 0
29APR26 162.50 P 0.00 0.00 0.00 1.33 -0.20 55 0 210 0
29APR26 165.00 P 0.00 0.00 0.00 1.53 -0.21 55 0 91 0
29APR26 167.50 P 1.90 1.90 1.90 1.74 -0.25 55 13 43 -13
29APR26 170.00 P 0.00 0.00 0.00 2.00 -0.28 55 0 257 0
29APR26 172.50 P 0.00 0.00 0.00 2.29 -0.28 55 0 166 0
29APR26 175.00 P 2.90 2.90 2.90 2.58 -0.28 55 2 412 -2
29APR26 177.50 P 0.00 0.00 0.00 2.87 -0.37 55 0 471 0
29APR26 180.00 P 0.00 0.00 0.00 3.27 -0.38 55 0 364 0
29APR26 182.50 P 3.68 3.68 3.68 3.67 -0.38 55 2 265 -2
29APR26 185.00 P 0.00 0.00 0.00 4.07 -0.38 55 0 541 0
29APR26 187.50 P 4.50 4.50 4.50 4.50 -0.48 55 3 539 0
29APR26 190.00 P 0.00 0.00 0.00 5.03 -0.48 55 0 848 0
29APR26 192.50 P 0.00 0.00 0.00 5.57 -0.48 55 0 534 0
29APR26 195.00 P 0.00 0.00 0.00 6.22 -0.19 55 0 968 0
29APR26 197.50 P 0.00 0.00 0.00 6.77 -0.27 55 0 434 0
29APR26 200.00 P 6.86 7.00 6.86 7.35 -0.36 55 4 609 0
29APR26 205.00 P 0.00 0.00 0.00 8.72 -0.33 55 0 149 0
29APR26 210.00 P 0.00 0.00 0.00 10.05 -0.61 54 0 112 0
29APR26 215.00 P 11.20 11.20 11.20 11.74 -0.61 54 100 160 +39
29APR26 220.00 P 13.20 13.60 12.90 13.63 -0.58 54 508 779 +454
29APR26 225.00 P 16.78 16.78 15.14 15.70 -0.57 54 8 654 +4
29APR26 230.00 P 17.74 18.02 17.62 18.03 -0.44 55 5 570 -1
29APR26 235.00 P 0.00 0.00 0.00 20.41 -0.59 55 0 29 0
29APR26 240.00 P 0.00 0.00 0.00 23.07 -0.60 55 0 20 0
29APR26 245.00 P 0.00 0.00 0.00 25.85 -0.48 55 0 60 0
29APR26 250.00 P 0.00 0.00 0.00 28.80 -0.63 55 0 81 0
29APR26 255.00 P 0.00 0.00 0.00 31.99 -0.52 56 0 0 0
29APR26 260.00 P 34.98 34.98 34.98 35.31 -0.70 56 16 17 +16
29APR26 265.00 P 0.00 0.00 0.00 38.88 -0.23 57 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 41.53 -1.42 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 45.19 -1.73 56 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 49.13 -0.93 56 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 53.00 -1.05 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 57.83 -0.11 59 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 60.77 -1.32 57 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 64.88 -1.35 57 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 74.52 -0.52 61 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 83.23 -0.48 61 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 92.17 -0.43 62 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 101.24 -0.42 63 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 109.78 -0.63 61 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 119.74 -0.40 64 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 129.20 -0.33 65 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 138.70 -0.30 65 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 148.27 -0.19 65 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 157.81 -0.37 65 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 4.07 -0.11 54 0 1 0
28MAY26 177.50 P 0.00 0.00 0.00 4.47 -0.12 54 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 4.89 -0.15 54 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 5.43 -0.15 54 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 5.97 -0.15 54 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 6.51 -0.16 54 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 7.06 -0.15 54 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 7.69 -0.20 54 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 8.39 -0.20 54 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 9.09 -0.20 54 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 9.79 -0.20 54 0 60 0
28MAY26 205.00 P 0.00 0.00 0.00 11.32 -0.15 54 0 61 0
28MAY26 210.00 P 12.40 12.40 12.40 13.02 -0.48 54 10 69 +10
28MAY26 215.00 P 0.00 0.00 0.00 14.90 -0.46 54 0 367 0
28MAY26 220.00 P 0.00 0.00 0.00 16.94 -0.50 54 0 530 0
28MAY26 225.00 P 0.00 0.00 0.00 19.17 -0.50 54 0 234 0
28MAY26 230.00 P 0.00 0.00 0.00 21.55 -0.52 55 0 324 0
28MAY26 235.00 P 0.00 0.00 0.00 24.08 -0.55 55 0 60 0
28MAY26 240.00 P 26.31 26.31 26.31 26.81 -0.54 55 30 30 +30
28MAY26 245.00 P 29.09 29.09 29.09 29.65 -0.35 55 30 30 +30
28MAY26 250.00 P 32.40 32.40 32.40 32.60 -0.44 55 30 30 +30
28MAY26 255.00 P 34.52 34.54 34.52 35.75 -0.47 56 60 60 +60
28MAY26 260.00 P 0.00 0.00 0.00 39.04 -0.49 56 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 42.09 -1.01 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 45.99 -0.53 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 49.48 -0.58 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 53.20 -0.01 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 57.02 -0.58 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 60.81 -0.59 58 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 64.28 -1.18 57 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 68.92 -0.63 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.11 -0.01 52 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.13 -0.03 52 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.21 -0.02 52 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.25 -0.04 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.31 -0.04 52 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 0.37 -0.04 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.44 -0.06 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.53 -0.06 52 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.63 -0.05 52 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.72 -0.08 52 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 0.86 -0.08 52 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.00 -0.09 52 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.15 -0.08 52 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 1.31 -0.12 52 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.52 -0.12 52 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 1.73 -0.12 52 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.94 -0.13 52 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 2.19 -0.17 52 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 2.49 -0.17 52 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 2.79 -0.26 52 0 391 0
29JUN26 160.00 P 0.00 0.00 0.00 3.09 -0.27 52 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 3.52 -0.24 52 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 3.83 -0.36 52 0 245 0
29JUN26 167.50 P 0.00 0.00 0.00 4.24 -0.37 52 0 243 0
29JUN26 170.00 P 0.00 0.00 0.00 4.65 -0.39 52 0 1,565 0
29JUN26 172.50 P 0.00 0.00 0.00 5.07 -0.36 52 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 5.59 -0.22 52 0 235 0
29JUN26 177.50 P 0.00 0.00 0.00 6.14 -0.31 52 0 305 0
29JUN26 180.00 P 0.00 0.00 0.00 6.89 -0.11 53 0 7,578 0
29JUN26 182.50 P 0.00 0.00 0.00 7.24 -0.54 52 0 1,093 0
29JUN26 185.00 P 0.00 0.00 0.00 7.82 -0.64 52 0 2,108 0
29JUN26 187.50 P 0.00 0.00 0.00 8.52 -0.62 52 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 9.23 -0.11 52 0 1,989 0
29JUN26 192.50 P 0.00 0.00 0.00 9.93 -0.09 52 0 2,806 0
29JUN26 195.00 P 0.00 0.00 0.00 10.64 -0.70 52 0 460 0
29JUN26 197.50 P 0.00 0.00 0.00 11.55 -0.54 52 0 385 0
29JUN26 200.00 P 0.00 0.00 0.00 12.12 -0.26 52 0 7,040 0
29JUN26 205.00 P 13.05 13.05 13.05 13.77 -0.31 51 1 598 -1
29JUN26 210.00 P 0.00 0.00 0.00 15.61 -0.23 52 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 17.54 -0.39 51 0 412 0
29JUN26 220.00 P 0.00 0.00 0.00 19.66 -0.36 51 0 3,446 0
29JUN26 225.00 P 21.36 21.36 21.36 21.93 -0.32 51 30 352 0
29JUN26 230.00 P 23.69 23.69 23.69 24.34 -0.36 51 30 1,133 -16
29JUN26 235.00 P 0.00 0.00 0.00 26.89 -0.32 51 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 29.63 -0.04 52 0 812 0
29JUN26 245.00 P 0.00 0.00 0.00 32.51 -0.39 52 0 212 0
29JUN26 250.00 P 0.00 0.00 0.00 35.47 -0.53 52 0 202 0
29JUN26 255.00 P 37.58 37.58 37.58 38.58 -0.48 52 30 180 +30
29JUN26 260.00 P 0.00 0.00 0.00 41.79 -0.42 52 0 143 0
29JUN26 265.00 P 0.00 0.00 0.00 45.33 -0.14 52 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 47.34 -2.50 50 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 52.39 -0.31 53 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 54.75 -1.81 51 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 59.67 -1.50 53 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 63.70 -0.35 53 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 67.63 -0.39 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 70.53 -1.33 52 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 78.70 -1.60 52 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 87.06 -1.66 52 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 95.57 -2.28 53 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 104.32 -2.83 53 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 113.13 -2.97 53 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 123.60 -0.35 57 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 131.26 -1.25 53 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 141.99 +1.01 58 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 151.40 -0.30 58 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 160.81 -0.28 59 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 170.28 -0.23 59 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 179.79 -0.22 60 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 189.18 -0.44 59 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 197.58 -1.24 53 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 208.40 +0.15 60 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.35 -0.03 51 0 96 0
29SEP26 102.50 P 0.00 0.00 0.00 0.41 -0.03 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.48 -0.05 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.59 -0.04 51 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.69 -0.04 51 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.79 -0.04 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.92 -0.06 51 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.07 -0.07 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.22 -0.07 51 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.37 -0.08 51 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 1.57 -0.10 51 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 1.79 -0.10 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 2.02 -0.10 51 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 2.24 -0.10 51 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 2.49 -0.15 51 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 2.81 -0.14 51 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.12 -0.15 51 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 3.44 -0.14 51 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 3.76 -0.27 51 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 4.27 -0.21 52 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 4.72 -0.20 52 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 5.16 -0.21 52 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 5.61 -0.20 52 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 6.05 -0.22 52 0 202 0
29SEP26 160.00 P 0.00 0.00 0.00 6.59 -0.26 52 0 263 0
29SEP26 162.50 P 0.00 0.00 0.00 7.17 -0.27 52 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 7.76 -0.21 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 8.35 -0.17 52 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 8.94 -0.16 52 0 274 0
29SEP26 172.50 P 0.00 0.00 0.00 9.45 -0.35 52 0 182 0
29SEP26 175.00 P 0.00 0.00 0.00 10.30 -0.14 52 0 209 0
29SEP26 177.50 P 0.00 0.00 0.00 10.81 -0.04 51 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 11.81 +0.34 52 0 4,849 0
29SEP26 182.50 P 0.00 0.00 0.00 12.12 -0.07 51 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 13.30 +0.42 52 0 440 0
29SEP26 187.50 P 13.00 13.00 13.00 13.89 +0.05 52 1 400 +1
29SEP26 190.00 P 0.00 0.00 0.00 14.64 +0.04 51 0 550 0
29SEP26 192.50 P 0.00 0.00 0.00 15.33 -0.13 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 16.20 -0.15 51 0 330 0
29SEP26 197.50 P 0.00 0.00 0.00 17.06 -0.17 51 0 369 0
29SEP26 200.00 P 0.00 0.00 0.00 18.09 -0.10 51 0 1,165 0
29SEP26 205.00 P 0.00 0.00 0.00 19.84 -0.26 51 0 1,757 0
29SEP26 210.00 P 21.49 21.49 21.16 21.96 -0.28 51 31 243 +1
29SEP26 215.00 P 0.00 0.00 0.00 24.12 -0.27 50 0 273 0
29SEP26 220.00 P 25.58 25.58 25.58 26.43 -0.15 51 1 217 +1
29SEP26 225.00 P 0.00 0.00 0.00 28.85 -0.23 51 0 144 0
29SEP26 230.00 P 0.00 0.00 0.00 31.37 -0.29 50 0 761 0
29SEP26 235.00 P 0.00 0.00 0.00 34.06 -0.28 51 0 92 0
29SEP26 240.00 P 0.00 0.00 0.00 36.81 -0.24 51 0 35 0
29SEP26 245.00 P 0.00 0.00 0.00 39.69 -0.26 51 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 42.70 -0.42 51 0 41 0
29SEP26 255.00 P 40.00 40.00 40.00 45.83 -0.31 51 1 66 +1
29SEP26 260.00 P 0.00 0.00 0.00 48.99 -0.37 51 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 52.06 -1.04 51 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 55.86 -0.62 51 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 58.58 -1.47 50 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 62.10 -0.98 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 65.72 -1.20 51 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 69.40 -1.89 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 73.13 -1.67 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 77.99 -0.77 52 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 85.83 -0.15 53 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 93.94 -0.44 53 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 101.03 -1.61 51 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 109.40 -0.18 51 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 119.07 +0.26 53 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 127.79 -0.15 54 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 136.62 +0.14 54 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 145.67 -0.60 54 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 154.72 -0.17 54 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 163.69 -0.35 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 172.90 -0.32 55 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 182.17 -0.31 55 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 191.50 -0.29 55 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 200.88 -0.28 55 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 209.39 -1.40 52 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 0.85 -0.05 50 0 130 0
30DEC26 102.50 P 0.00 0.00 0.00 0.99 -0.06 50 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 1.15 -0.06 50 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.31 -0.06 50 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.47 -0.07 50 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 1.67 -0.10 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 1.90 -0.10 50 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.13 -0.10 50 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 2.36 -0.18 50 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 2.61 -0.14 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 2.93 -0.24 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 3.26 -0.24 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 3.58 -0.26 50 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 4.03 -0.15 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 4.38 -0.21 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 4.84 -0.21 51 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 5.30 -0.21 51 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 5.76 -0.20 51 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 6.21 -0.21 51 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 6.67 -0.24 51 0 1 0
30DEC26 150.00 P 7.98 7.98 7.98 7.24 -0.27 51 30 737 0
30DEC26 152.50 P 0.00 0.00 0.00 7.84 -0.26 51 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 8.44 -0.19 51 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 9.04 -0.16 51 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 9.56 -0.19 51 0 276 0
30DEC26 162.50 P 0.00 0.00 0.00 10.22 -0.24 51 0 103 0
30DEC26 165.00 P 10.98 10.98 10.98 10.98 +0.09 51 1 162 -1
30DEC26 167.50 P 0.00 0.00 0.00 11.56 -0.19 51 0 102 0
30DEC26 170.00 P 11.88 11.88 11.88 12.16 -0.06 50 2 196 0
30DEC26 172.50 P 12.80 12.80 12.80 12.85 -0.24 50 88 304 0
30DEC26 175.00 P 0.00 0.00 0.00 13.46 -0.13 50 0 351 0
30DEC26 177.50 P 0.00 0.00 0.00 14.66 +0.23 51 0 170 0
30DEC26 180.00 P 0.00 0.00 0.00 14.73 -0.41 50 0 1,208 0
30DEC26 182.50 P 0.00 0.00 0.00 15.90 -0.15 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 16.71 -0.24 50 0 151 0
30DEC26 187.50 P 17.20 17.20 17.20 17.72 -0.13 50 5 91 0
30DEC26 190.00 P 18.93 18.93 18.93 19.16 -0.08 51 1 90 -1
30DEC26 192.50 P 18.50 18.50 18.50 19.45 -0.22 50 1 225 -1
30DEC26 195.00 P 0.00 0.00 0.00 20.36 -0.22 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 21.41 -0.12 50 0 249 0
30DEC26 200.00 P 0.00 0.00 0.00 22.38 -0.24 50 0 290 0
30DEC26 205.00 P 24.80 24.80 24.80 24.29 -0.51 49 2 1,197 -2
30DEC26 210.00 P 0.00 0.00 0.00 26.63 -0.36 50 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 28.91 -0.28 50 0 150 0
30DEC26 220.00 P 0.00 0.00 0.00 31.33 -0.27 50 0 67 0
30DEC26 225.00 P 0.00 0.00 0.00 33.86 -0.31 49 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 36.49 -0.25 49 0 53 0
30DEC26 235.00 P 0.00 0.00 0.00 39.15 -0.23 49 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 41.96 -0.31 50 0 1,435 0
30DEC26 245.00 P 0.00 0.00 0.00 44.78 -0.56 49 0 1,180 0
30DEC26 250.00 P 0.00 0.00 0.00 47.64 -0.42 49 0 6 0
30DEC26 255.00 P 0.00 0.00 0.00 51.09 -0.59 50 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 54.11 -0.57 50 0 0 0
30DEC26 265.00 P 55.81 55.81 55.81 57.88 -0.35 50 30 32 +30
30DEC26 270.00 P 0.00 0.00 0.00 60.58 -1.04 50 0 26 0
30DEC26 275.00 P 0.00 0.00 0.00 64.02 -1.10 50 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 67.67 -0.62 50 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 71.26 -0.66 50 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 74.77 -1.23 50 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 78.48 -1.09 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 82.21 -1.21 50 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 90.68 -0.43 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 98.58 -0.40 52 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 106.66 -0.39 52 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 115.06 +0.29 52 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 123.45 -0.38 52 0 22 0
TOTAL PUT 6,484 171,030 +2,028
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 18.09
26FEB26 11.00 C 0.00 0.00 0.00 7.13 +0.14 102 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.79 +0.30 141 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.24 +0.25 120 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.63 +0.15 77 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.14 +0.15 74 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.75 +0.22 93 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.13 +0.13 55 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 3.66 +0.16 58 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.14 +0.13 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.73 +0.20 54 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.14 +0.10 31 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 1.70 +0.11 34 0 18 0
26FEB26 17.00 C 0.00 0.00 0.00 1.29 +0.10 34 0 530 0
26FEB26 17.50 C 0.73 0.73 0.73 0.93 +0.08 34 360 2,132 0
26FEB26 18.00 C 0.47 0.69 0.47 0.62 +0.05 33 1,357 798 -489
26FEB26 18.50 C 0.24 0.44 0.24 0.39 +0.02 32 1,482 881 -538
26FEB26 19.00 C 0.18 0.25 0.18 0.24 +0.01 33 319 2,413 +217
26FEB26 19.50 C 0.11 0.11 0.11 0.13 -0.01 32 4 1,896 0
26FEB26 20.00 C 0.08 0.08 0.08 0.08 0.00 34 5 1,954 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 0.00 36 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 59 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.73 +0.23 119 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.41 +0.15 95 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.16 +0.15 91 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.91 +0.15 87 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.81 +0.30 117 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.41 +0.18 80 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.30 +0.29 107 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.63 +0.16 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.31 +0.32 93 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.79 +0.30 84 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.32 +0.30 81 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.64 +0.15 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.14 +0.09 0 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 4.75 +0.20 54 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.22 +0.16 45 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.73 +0.15 41 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.17 -0.04 27 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.82 +0.22 38 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.30 +0.04 31 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.00 +0.13 36 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 1.58 +0.04 33 0 69 0
30MAR26 17.50 C 1.11 1.11 1.11 1.32 +0.09 35 30 675 -30
30MAR26 18.00 C 0.91 0.96 0.91 1.05 +0.08 35 730 861 +560
30MAR26 18.50 C 0.00 0.00 0.00 0.83 +0.07 35 0 736 0
30MAR26 19.00 C 0.00 0.00 0.00 0.64 +0.05 35 0 584 0
30MAR26 19.50 C 0.52 0.52 0.52 0.50 +0.04 36 10 571 +10
30MAR26 20.00 C 0.28 0.28 0.28 0.39 +0.04 37 5 1,008 0
30MAR26 21.00 C 0.20 0.21 0.20 0.24 +0.03 38 500 2,342 0
30MAR26 22.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 2,655 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 1,609 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 7.31 +0.32 72 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.79 +0.25 64 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.32 +0.30 62 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.75 +0.19 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.27 +0.19 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.80 +0.25 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.32 +0.16 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.78 +0.13 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.36 +0.01 35 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.01 +0.10 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.53 +0.09 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.22 +0.15 36 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 1.82 +0.03 33 0 1,045 0
29APR26 17.50 C 0.00 0.00 0.00 1.60 +0.10 36 0 1,256 0
29APR26 18.00 C 0.00 0.00 0.00 1.34 +0.09 36 0 625 0
29APR26 18.50 C 1.10 1.10 1.10 1.11 +0.07 36 10 422 -10
29APR26 19.00 C 0.00 0.00 0.00 0.92 +0.06 36 0 1,330 0
29APR26 19.50 C 0.00 0.00 0.00 0.76 +0.05 36 0 1,585 0
29APR26 20.00 C 0.00 0.00 0.00 0.63 +0.04 37 0 301 0
29APR26 21.00 C 0.00 0.00 0.00 0.43 +0.03 38 0 376 0
29APR26 22.00 C 0.00 0.00 0.00 0.29 +0.02 38 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.20 +0.02 39 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 0.00 42 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 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 44 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 7.31 +0.25 61 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.84 +0.25 59 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.32 +0.22 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.89 +0.27 53 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.33 +0.19 44 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 4.82 +0.15 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.40 +0.19 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.99 +0.21 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.56 +0.20 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.13 +0.16 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.71 +0.08 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.40 +0.13 36 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 1.97 0.00 33 0 1,450 0
28MAY26 17.50 C 1.56 1.56 1.56 1.79 +0.10 36 60 810 +49
28MAY26 18.00 C 0.00 0.00 0.00 1.53 +0.08 36 0 630 0
28MAY26 18.50 C 0.00 0.00 0.00 1.31 +0.08 36 0 90 0
28MAY26 19.00 C 0.00 0.00 0.00 1.12 +0.07 36 0 70 0
28MAY26 19.50 C 0.00 0.00 0.00 0.95 +0.06 36 0 13 0
28MAY26 20.00 C 0.00 0.00 0.00 0.80 +0.05 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.56 +0.03 37 0 30 0
28MAY26 22.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 26 0
28MAY26 23.00 C 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.81 +0.18 72 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.41 +0.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.30 +0.25 65 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.75 +0.19 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.31 +0.23 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.84 +0.24 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.32 +0.20 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.89 +0.25 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.41 +0.24 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.94 +0.23 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.40 +0.13 37 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.03 +0.19 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.62 +0.18 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.13 +0.07 34 0 0 0
29JUN26 16.00 C 2.71 2.71 2.71 2.81 +0.10 35 1 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.44 +0.06 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.10 +0.02 34 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 1.92 +0.10 36 0 94 0
29JUN26 18.00 C 1.70 1.70 1.70 1.68 +0.10 36 19 103 +19
29JUN26 18.50 C 0.00 0.00 0.00 1.45 +0.08 36 0 654 0
29JUN26 19.00 C 0.00 0.00 0.00 1.26 +0.08 36 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 1.08 +0.06 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.94 +0.05 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.70 +0.04 37 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.53 +0.03 37 0 519 0
29JUN26 23.00 C 0.00 0.00 0.00 0.39 +0.03 38 0 245 0
29JUN26 24.00 C 0.00 0.00 0.00 0.28 +0.02 38 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 +0.01 38 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 0.00 39 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 0.00 39 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.31 +0.22 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.84 +0.22 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.32 +0.17 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.90 +0.21 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.41 +0.16 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.94 +0.12 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.63 +0.22 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.08 +0.06 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.86 +0.20 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.47 +0.15 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.25 +0.25 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.79 +0.07 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.55 +0.08 35 0 90 0
29SEP26 17.50 C 2.05 2.05 2.05 2.30 +0.07 35 90 120 +90
29SEP26 18.00 C 2.10 2.10 2.10 2.08 +0.07 35 1 52 +1
29SEP26 18.50 C 0.00 0.00 0.00 1.88 +0.07 35 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.69 +0.05 35 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.54 +0.05 36 0 395 0
29SEP26 20.00 C 0.00 0.00 0.00 1.38 +0.04 36 0 13 0
29SEP26 21.00 C 0.00 0.00 0.00 1.13 +0.03 36 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 0.92 +0.02 37 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.74 0.00 37 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 0.00 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.50 -0.01 38 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.40 -0.02 38 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.34 -0.01 39 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 -0.02 39 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.36 +0.24 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.84 +0.18 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.41 +0.20 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.93 +0.15 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.56 +0.20 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.18 +0.22 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.78 +0.19 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.38 +0.15 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.05 +0.15 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.68 +0.10 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.45 +0.15 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.17 +0.14 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.91 +0.11 34 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.65 +0.07 34 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 2.43 +0.05 34 0 33 0
30DEC26 18.50 C 0.00 0.00 0.00 2.24 +0.05 34 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 2.05 +0.05 34 0 60 0
30DEC26 19.50 C 0.00 0.00 0.00 1.90 +0.06 35 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.75 +0.06 35 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.48 +0.06 36 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 1.25 +0.07 36 0 25 0
30DEC26 23.00 C 0.00 0.00 0.00 1.07 +0.07 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.91 +0.07 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.79 +0.09 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.67 +0.08 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.58 +0.08 38 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.50 +0.07 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.44 +0.07 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.38 +0.07 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 +0.07 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 +0.07 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 +0.06 41 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 +0.06 41 0 0 0
TOTAL CALL 4,983 46,633 -121
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 0.00 43 0 380 0
26FEB26 15.50 P 0.00 0.00 0.00 0.04 0.00 42 0 422 0
26FEB26 16.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 568 0
26FEB26 16.50 P 0.15 0.16 0.15 0.11 -0.02 37 300 1,564 0
26FEB26 17.00 P 0.27 0.27 0.26 0.19 -0.04 35 400 1,717 +5
26FEB26 17.50 P 0.37 0.37 0.30 0.31 -0.08 34 22 1,612 -2
26FEB26 18.00 P 0.47 0.47 0.47 0.48 -0.12 31 2 1,859 +2
26FEB26 18.50 P 0.75 0.75 0.75 0.77 -0.13 32 2 3,747 0
26FEB26 19.00 P 1.07 1.12 1.07 1.12 -0.12 32 53 373 0
26FEB26 19.50 P 0.00 0.00 0.00 1.53 -0.15 33 0 348 0
26FEB26 20.00 P 0.00 0.00 0.00 1.97 -0.18 34 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 2.92 -0.12 35 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 3.91 -0.19 0 0 9 0
26FEB26 23.00 P 0.00 0.00 0.00 4.91 -0.15 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.91 -0.19 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.91 -0.18 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.91 -0.19 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.05 +0.02 112 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.91 -0.23 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.91 -0.19 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.91 -0.19 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 13.07 -0.03 145 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.91 -0.19 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.94 -0.16 125 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.94 -0.16 130 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 37 0 445 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 0.00 36 0 1,265 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 410 0
30MAR26 15.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 518 0
30MAR26 16.00 P 0.34 0.34 0.34 0.22 -0.02 36 46 788 0
30MAR26 16.50 P 0.00 0.00 0.00 0.33 -0.04 35 0 708 0
30MAR26 17.00 P 0.58 0.58 0.58 0.48 -0.05 35 1 345 +1
30MAR26 17.50 P 0.00 0.00 0.00 0.67 -0.07 35 0 400 0
30MAR26 18.00 P 0.00 0.00 0.00 0.89 -0.09 35 0 709 0
30MAR26 18.50 P 1.47 1.47 1.47 1.17 -0.10 35 18 2,680 0
30MAR26 19.00 P 0.00 0.00 0.00 1.47 -0.12 35 0 314 0
30MAR26 19.50 P 0.00 0.00 0.00 1.88 -0.11 38 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 2.32 +0.07 40 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.16 -0.02 42 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.07 -0.14 45 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.97 -0.10 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.92 -0.18 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.91 -0.18 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.04 -0.06 67 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.05 -0.04 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.04 -0.10 77 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.04 -0.06 81 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.91 -0.19 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.07 -0.03 93 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.91 -0.19 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.94 -0.16 83 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.94 -0.16 87 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 25 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 0.10 -0.04 34 0 140 0
29APR26 15.00 P 0.00 0.00 0.00 0.17 -0.04 35 0 55 0
29APR26 15.50 P 0.00 0.00 0.00 0.25 -0.05 35 0 210 0
29APR26 16.00 P 0.00 0.00 0.00 0.37 -0.06 35 0 1,040 0
29APR26 16.50 P 0.00 0.00 0.00 0.52 -0.05 36 0 398 0
29APR26 17.00 P 0.00 0.00 0.00 0.69 -0.06 36 0 1,288 0
29APR26 17.50 P 0.00 0.00 0.00 0.88 -0.08 35 0 1,567 0
29APR26 18.00 P 1.40 1.40 1.40 1.13 -0.08 35 30 909 0
29APR26 18.50 P 1.69 1.69 1.57 1.41 -0.09 36 60 1,991 +60
29APR26 19.00 P 0.00 0.00 0.00 1.70 -0.12 35 0 330 0
29APR26 19.50 P 0.00 0.00 0.00 2.14 -0.08 39 0 34 0
29APR26 20.00 P 0.00 0.00 0.00 2.51 -0.04 39 0 85 0
29APR26 21.00 P 0.00 0.00 0.00 3.34 -0.05 41 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 4.11 -0.10 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.14 -0.04 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.06 -0.17 47 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.08 -0.05 53 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.04 -0.06 55 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.05 -0.04 60 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.04 -0.10 63 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.04 -0.06 67 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.92 -0.18 56 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.07 -0.03 76 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.91 -0.19 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.21 -0.04 35 0 93 0
28MAY26 15.00 P 0.36 0.36 0.36 0.30 -0.05 35 30 30 +30
28MAY26 15.50 P 0.53 0.53 0.53 0.42 -0.04 35 5 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.55 -0.05 35 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 0.71 -0.05 35 0 190 0
28MAY26 17.00 P 0.00 0.00 0.00 0.90 -0.06 34 0 350 0
28MAY26 17.50 P 0.00 0.00 0.00 1.12 -0.07 34 0 842 0
28MAY26 18.00 P 0.00 0.00 0.00 1.37 -0.09 34 0 660 0
28MAY26 18.50 P 0.00 0.00 0.00 1.65 -0.11 34 0 130 0
28MAY26 19.00 P 0.00 0.00 0.00 1.95 -0.14 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.38 -0.05 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.63 -0.17 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.50 -0.13 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.25 -0.16 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.25 -0.08 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.14 -0.09 38 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.08 -0.11 38 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.04 -0.11 39 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.05 -0.07 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.04 -0.10 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 36 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 1,050 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 -0.04 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.22 -0.05 35 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.31 -0.06 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.42 -0.07 35 0 389 0
29JUN26 15.50 P 0.00 0.00 0.00 0.56 -0.05 35 0 429 0
29JUN26 16.00 P 0.81 0.81 0.81 0.73 -0.04 36 10 134 0
29JUN26 16.50 P 0.00 0.00 0.00 0.90 -0.07 35 0 274 0
29JUN26 17.00 P 0.00 0.00 0.00 1.11 -0.06 36 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 1.34 -0.08 35 0 302 0
29JUN26 18.00 P 0.00 0.00 0.00 1.60 -0.08 35 0 1,236 0
29JUN26 18.50 P 0.00 0.00 0.00 1.88 -0.10 35 0 851 0
29JUN26 19.00 P 0.00 0.00 0.00 2.21 -0.07 36 0 631 0
29JUN26 19.50 P 0.00 0.00 0.00 2.50 -0.15 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.89 -0.04 36 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 3.64 -0.15 36 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 4.47 -0.20 37 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.35 -0.18 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.27 -0.17 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.19 -0.21 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.11 -0.21 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.05 -0.23 39 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.04 -0.20 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.04 -0.22 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.99 -0.18 43 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.07 -0.10 53 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.97 -0.19 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.96 -0.15 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.94 -0.17 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.03 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 -0.04 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.34 -0.04 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.44 -0.05 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 -0.05 35 0 15 0
29SEP26 15.00 P 0.82 0.82 0.82 0.72 -0.05 36 5 35 +5
29SEP26 15.50 P 1.11 1.11 1.11 0.90 -0.05 36 3 15 +3
29SEP26 16.00 P 0.00 0.00 0.00 1.09 -0.05 36 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.31 -0.05 36 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.54 -0.06 36 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.80 -0.06 37 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 2.08 -0.06 37 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.39 -0.05 37 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.70 -0.06 38 0 76 0
29SEP26 19.50 P 0.00 0.00 0.00 3.01 -0.10 37 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.37 -0.10 38 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 4.13 -0.11 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.88 -0.16 39 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.70 -0.18 39 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.56 -0.18 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.44 -0.19 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.35 -0.18 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.27 -0.18 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.21 -0.18 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.15 -0.19 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.08 -0.21 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.07 -0.18 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.01 -0.20 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.98 -0.21 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.95 -0.21 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 +0.03 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 +0.03 34 0 100 0
30DEC26 12.50 P 0.42 0.42 0.42 0.31 +0.03 35 25 471 +15
30DEC26 13.00 P 0.51 0.51 0.51 0.40 +0.03 35 10 50 -10
30DEC26 13.50 P 0.00 0.00 0.00 0.51 +0.03 35 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.64 +0.02 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.78 +0.01 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.95 +0.01 35 0 108 0
30DEC26 15.50 P 1.29 1.29 1.29 1.13 0.00 35 100 259 +100
30DEC26 16.00 P 0.00 0.00 0.00 1.34 -0.02 35 0 534 0
30DEC26 16.50 P 0.00 0.00 0.00 1.56 -0.02 36 0 368 0
30DEC26 17.00 P 0.00 0.00 0.00 1.81 -0.04 36 0 274 0
30DEC26 17.50 P 0.00 0.00 0.00 2.07 -0.05 36 0 116 0
30DEC26 18.00 P 0.00 0.00 0.00 2.35 -0.06 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.65 -0.07 36 0 0 0
30DEC26 19.00 P 3.05 3.05 2.97 2.96 -0.07 37 60 115 +60
30DEC26 19.50 P 0.00 0.00 0.00 3.29 -0.08 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.64 -0.08 37 0 25 0
30DEC26 21.00 P 0.00 0.00 0.00 4.35 -0.11 37 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.11 -0.13 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.92 -0.15 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.75 -0.17 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.61 -0.17 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.48 -0.19 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.38 -0.19 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.30 -0.18 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.23 -0.19 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.18 -0.17 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.12 -0.18 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.06 -0.20 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.02 -0.20 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.98 -0.20 40 0 0 0
TOTAL PUT 1,182 52,706 +269
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$ 6.48
26FEB26 4.60 C 0.00 0.00 0.00 1.90 +0.02 79 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.80 +0.02 75 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.70 +0.06 70 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.60 +0.06 66 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.53 +0.09 81 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.25 +0.06 52 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.00 +0.03 42 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.76 +0.05 37 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.55 +0.06 38 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.35 +0.03 35 0 32 0
26FEB26 6.50 C 0.20 0.22 0.20 0.21 +0.02 35 17 138 -15
26FEB26 6.75 C 0.00 0.00 0.00 0.12 +0.02 36 0 591 0
26FEB26 7.00 C 0.05 0.07 0.05 0.06 +0.01 36 103 288 +102
26FEB26 7.25 C 0.00 0.00 0.00 0.03 0.00 37 0 247 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 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 69 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 78 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.19 +0.05 95 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.09 +0.05 85 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.01 +0.07 131 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.90 +0.06 112 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.80 +0.06 107 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.70 +0.06 103 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.60 +0.06 98 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.50 +0.06 93 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.41 +0.07 101 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.30 +0.02 85 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.22 +0.04 101 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.11 +0.07 89 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.01 +0.07 85 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.90 +0.06 70 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.80 +0.07 66 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.71 +0.08 74 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.61 +0.02 70 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.56 +0.11 92 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.41 +0.04 64 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.35 +0.10 80 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.21 +0.08 57 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 2.10 0.00 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.01 +0.04 51 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.91 +0.03 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.80 +0.02 33 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.72 +0.07 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.61 +0.04 40 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.53 +0.06 46 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.25 +0.02 0 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.07 +0.02 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.87 +0.07 41 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.69 +0.04 41 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.53 +0.04 40 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.40 +0.03 40 0 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.30 +0.02 41 0 137 0
30MAR26 7.00 C 0.21 0.22 0.21 0.22 +0.02 41 165 688 +165
30MAR26 7.25 C 0.00 0.00 0.00 0.16 +0.02 42 0 401 0
30MAR26 7.50 C 0.13 0.13 0.13 0.11 +0.01 41 1 257 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 +0.01 42 0 421 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 0.00 41 0 85 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.01 43 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 39 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 108 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 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 53 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 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 67 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.94 +0.06 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.85 +0.03 47 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.76 +0.09 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.67 +0.08 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.56 +0.02 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.35 +0.03 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.10 +0.01 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.95 +0.03 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.79 +0.05 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.64 +0.04 41 0 23 0
29APR26 6.50 C 0.00 0.00 0.00 0.51 +0.03 40 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.41 +0.03 41 0 166 0
29APR26 7.00 C 0.00 0.00 0.00 0.32 +0.02 41 0 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.25 +0.02 41 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.19 +0.01 41 0 22 0
29APR26 7.75 C 0.16 0.16 0.16 0.14 +0.01 40 2 17 +2
29APR26 8.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 82 0
29APR26 8.25 C 0.09 0.09 0.09 0.08 0.00 41 1 17 -1
29APR26 8.50 C 0.00 0.00 0.00 0.06 0.00 41 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.05 +0.01 42 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 40 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 1.98 +0.06 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.88 +0.06 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.78 +0.05 42 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.70 +0.02 44 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.62 +0.06 44 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.41 +0.06 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.21 +0.02 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.99 -0.02 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.87 +0.05 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.73 +0.05 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.61 +0.05 41 0 210 0
28MAY26 6.75 C 0.00 0.00 0.00 0.50 +0.03 41 0 225 0
28MAY26 7.00 C 0.00 0.00 0.00 0.41 +0.03 41 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.34 +0.03 42 0 2 0
28MAY26 7.50 C 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.21 +0.02 41 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.13 +0.01 41 0 4 0
28MAY26 8.50 C 0.12 0.12 0.12 0.11 +0.02 42 10 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 3.04 +0.07 57 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.93 +0.07 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.84 +0.03 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.74 +0.07 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.65 +0.06 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.56 +0.09 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.46 +0.07 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.37 +0.08 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.27 +0.07 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.18 +0.07 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.09 +0.07 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.00 +0.07 45 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.91 +0.06 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.82 +0.06 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.73 +0.05 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.65 +0.06 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.45 +0.05 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.26 +0.05 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.10 +0.06 42 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.94 +0.05 41 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.81 +0.05 42 0 200 0
29JUN26 6.50 C 0.70 0.70 0.70 0.68 +0.05 41 70 286 +70
29JUN26 6.75 C 0.00 0.00 0.00 0.58 +0.05 41 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 +0.04 41 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.41 +0.03 42 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 +0.03 41 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 +0.02 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 +0.02 41 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 +0.01 41 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 +0.01 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 +0.01 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.05 +0.07 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.97 +0.04 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.89 +0.06 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.81 +0.05 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.74 +0.04 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.58 +0.06 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.41 +0.06 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.25 +0.05 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 +0.06 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 +0.05 41 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 +0.05 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 +0.05 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 +0.03 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.60 +0.03 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.53 +0.04 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 +0.02 41 0 0 0
29SEP26 8.00 C 0.37 0.37 0.37 0.41 +0.03 42 5 20 +5
29SEP26 8.25 C 0.00 0.00 0.00 0.35 +0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 +0.03 42 0 10 0
29SEP26 8.75 C 0.30 0.30 0.30 0.28 +0.03 42 4 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.13 +0.04 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.06 +0.06 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.99 +0.04 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.93 +0.05 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.86 +0.06 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.67 +0.04 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.51 +0.03 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 +0.03 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 +0.05 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 +0.05 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 +0.07 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 +0.03 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 +0.03 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.73 +0.03 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.66 +0.01 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.59 +0.02 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 +0.02 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 +0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 +0.02 41 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.32 +0.02 41 0 2 0
TOTAL CALL 378 8,447 +328
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 163 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 172 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 803 0
26FEB26 6.25 P 0.16 0.16 0.11 0.11 -0.03 35 23 189 +22
26FEB26 6.50 P 0.00 0.00 0.00 0.22 -0.04 35 0 134 0
26FEB26 6.75 P 0.00 0.00 0.00 0.38 -0.05 36 0 218 0
26FEB26 7.00 P 0.00 0.00 0.00 0.58 -0.02 38 0 112 0
26FEB26 7.25 P 0.83 0.83 0.83 0.80 -0.04 40 4 90 0
26FEB26 7.50 P 1.05 1.13 1.05 1.03 -0.04 39 5 16 0
26FEB26 7.75 P 0.00 0.00 0.00 1.28 -0.04 46 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.77 -0.10 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.02 -0.11 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.27 -0.09 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.52 -0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.77 -0.10 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 113 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 43 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 42 0 114 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 48 0
30MAR26 5.75 P 0.11 0.11 0.11 0.11 -0.02 40 20 244 +20
30MAR26 6.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 413 0
30MAR26 6.25 P 0.00 0.00 0.00 0.28 -0.02 41 0 345 0
30MAR26 6.50 P 0.00 0.00 0.00 0.40 -0.03 41 0 166 0
30MAR26 6.75 P 0.00 0.00 0.00 0.55 -0.03 41 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.72 -0.05 42 0 22 0
30MAR26 7.25 P 0.00 0.00 0.00 0.92 -0.04 43 0 81 0
30MAR26 7.50 P 0.00 0.00 0.00 1.13 0.00 45 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.34 -0.06 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.57 -0.02 46 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.80 -0.08 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.04 -0.09 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.28 -0.08 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.52 -0.08 0 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.77 -0.10 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.02 -0.05 0 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.02 -0.09 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.52 -0.10 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.02 -0.12 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.52 -0.12 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.02 -0.13 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 0.00 42 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.08 -0.01 41 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 87 0
29APR26 5.75 P 0.00 0.00 0.00 0.19 -0.01 41 0 31 0
29APR26 6.00 P 0.27 0.27 0.27 0.27 -0.02 41 4 44 -4
29APR26 6.25 P 0.00 0.00 0.00 0.37 -0.02 41 0 16 0
29APR26 6.50 P 0.00 0.00 0.00 0.49 -0.03 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.64 -0.02 41 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.80 -0.04 41 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.99 -0.01 42 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.18 -0.01 42 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.39 -0.04 42 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.61 0.00 43 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.83 -0.05 43 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.05 -0.08 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.30 -0.06 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.54 -0.06 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.78 -0.10 45 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.18 0.00 41 0 1 0
28MAY26 5.75 P 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.44 -0.02 40 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.56 -0.03 40 0 217 0
28MAY26 6.75 P 0.00 0.00 0.00 0.71 -0.02 40 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.87 -0.03 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.05 -0.01 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.23 -0.07 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.44 -0.06 42 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.65 -0.01 42 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.86 -0.02 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.09 -0.04 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.32 -0.04 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.55 -0.05 42 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 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 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 41 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 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 41 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 0.00 41 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.01 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 -0.01 41 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 -0.01 41 0 30 0
29JUN26 6.00 P 0.44 0.44 0.44 0.42 -0.01 41 100 134 +89
29JUN26 6.25 P 0.00 0.00 0.00 0.53 -0.02 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.65 -0.03 40 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.80 -0.03 41 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 0.96 -0.02 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.14 -0.03 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.32 -0.05 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.52 -0.04 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.72 -0.05 42 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.93 -0.05 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.14 -0.07 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.39 -0.03 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.61 -0.06 45 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.83 -0.07 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.08 -0.05 47 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.31 -0.06 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.54 -0.07 45 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.02 -0.09 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.52 -0.10 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.02 -0.12 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.52 -0.12 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.02 -0.13 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 0.00 42 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 0.00 42 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 0.00 42 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 +0.01 42 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 0.00 42 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.71 -0.01 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.84 -0.01 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.98 -0.03 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.13 -0.04 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.30 -0.04 41 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 -0.03 43 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.68 -0.04 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.86 -0.05 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.09 -0.02 44 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.27 -0.05 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.50 -0.05 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.75 0.00 46 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.94 -0.05 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.16 -0.06 45 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.39 -0.05 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.62 -0.05 46 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.09 -0.05 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.56 -0.06 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.03 -0.14 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.53 -0.11 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.02 -0.13 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 0.00 41 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.01 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.01 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 0.00 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 0.00 41 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.01 41 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 -0.01 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 -0.01 41 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 -0.02 41 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.83 -0.02 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.97 -0.02 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 -0.02 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.28 -0.02 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.41 -0.06 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.62 -0.03 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.81 -0.02 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.99 -0.03 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.19 -0.01 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.38 -0.04 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.59 -0.05 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.80 -0.05 43 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.02 -0.04 44 0 0 0
TOTAL PUT 156 5,804 +127
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$ 2.34
26FEB26 1.45 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.80 -0.01 101 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.75 -0.02 95 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.60 -0.02 75 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.55 -0.02 69 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.50 -0.02 63 0 0 0
26FEB26 1.90 C 0.45 0.45 0.45 0.45 -0.02 57 2 21 -2
26FEB26 1.95 C 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.36 -0.02 57 0 43 0
26FEB26 2.10 C 0.00 0.00 0.00 0.26 -0.03 44 0 4 0
26FEB26 2.20 C 0.00 0.00 0.00 0.18 -0.02 42 0 66 0
26FEB26 2.30 C 0.00 0.00 0.00 0.12 -0.02 44 0 204 0
26FEB26 2.40 C 0.06 0.08 0.06 0.07 -0.02 43 105 233 +94
26FEB26 2.50 C 0.04 0.05 0.04 0.05 -0.01 49 16 570 -4
26FEB26 2.60 C 0.03 0.03 0.03 0.03 0.00 50 13 1,725 -8
26FEB26 2.70 C 0.02 0.02 0.02 0.02 0.00 53 8 434 +6
26FEB26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 729 0
26FEB26 2.90 C 0.01 0.01 0.01 0.01 0.00 59 1 575 +1
26FEB26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 199 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 102 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 138 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.50 -0.02 136 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.35 -0.02 114 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.25 -0.03 102 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.20 -0.03 96 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.05 -0.03 79 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.00 -0.03 74 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.95 -0.03 69 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.90 -0.03 65 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.86 -0.02 76 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.80 -0.03 56 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.77 -0.02 76 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.71 -0.03 62 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.66 -0.03 57 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.63 -0.01 68 0 1 0
30MAR26 1.80 C 0.53 0.53 0.53 0.57 -0.03 57 9 24 -9
30MAR26 1.85 C 0.00 0.00 0.00 0.54 -0.01 64 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.49 -0.02 58 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.45 -0.02 58 0 1 0
30MAR26 2.00 C 0.36 0.36 0.36 0.41 -0.01 57 9 70 -9
30MAR26 2.10 C 0.00 0.00 0.00 0.34 -0.01 57 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.26 -0.02 51 0 114 0
30MAR26 2.30 C 0.19 0.19 0.19 0.21 -0.02 52 5 96 0
30MAR26 2.40 C 0.17 0.17 0.17 0.17 -0.02 54 11 103 +11
30MAR26 2.50 C 0.13 0.13 0.13 0.14 -0.01 56 1 275 0
30MAR26 2.60 C 0.10 0.11 0.10 0.10 -0.02 54 2 145 -1
30MAR26 2.70 C 0.08 0.08 0.08 0.08 -0.01 55 1 44 0
30MAR26 2.80 C 0.00 0.00 0.00 0.06 -0.01 55 0 164 0
30MAR26 2.90 C 0.06 0.06 0.06 0.05 0.00 57 3 77 0
30MAR26 3.00 C 0.05 0.05 0.05 0.04 0.00 58 4 306 0
30MAR26 3.10 C 0.00 0.00 0.00 0.03 0.00 58 0 32 0
30MAR26 3.20 C 0.00 0.00 0.00 0.02 0.00 57 0 29 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 208 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.72 -0.03 54 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.68 -0.03 56 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.63 -0.03 52 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.59 -0.03 53 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.55 -0.03 53 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.51 -0.03 53 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.46 -0.04 48 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.44 -0.01 54 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.37 -0.02 52 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.32 0.00 55 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.26 -0.01 53 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.22 -0.01 54 0 145 0
29APR26 2.50 C 0.00 0.00 0.00 0.19 0.00 56 0 100 0
29APR26 2.60 C 0.00 0.00 0.00 0.16 0.00 56 0 5 0
29APR26 2.70 C 0.00 0.00 0.00 0.13 0.00 56 0 36 0
29APR26 2.80 C 0.00 0.00 0.00 0.10 -0.01 54 0 18 0
29APR26 2.90 C 0.00 0.00 0.00 0.08 -0.01 54 0 5 0
29APR26 3.00 C 0.00 0.00 0.00 0.07 0.00 56 0 1 0
29APR26 3.10 C 0.00 0.00 0.00 0.06 0.00 57 0 3 0
29APR26 3.20 C 0.00 0.00 0.00 0.05 0.00 58 0 5 0
29APR26 3.30 C 0.00 0.00 0.00 0.04 0.00 57 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.03 0.00 56 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.02 0.00 54 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.80 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 0.01 0.00 57 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.65 -0.03 52 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.61 -0.03 52 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.57 -0.03 51 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.54 -0.02 53 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.46 -0.02 50 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.35 -0.01 53 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.30 -0.01 53 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.27 0.00 55 0 350 0
28MAY26 2.50 C 0.00 0.00 0.00 0.22 -0.01 53 0 150 0
28MAY26 2.60 C 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.17 0.00 56 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.14 0.00 55 0 1 0
28MAY26 2.90 C 0.12 0.12 0.12 0.12 0.00 55 1 2 +1
28MAY26 3.00 C 0.00 0.00 0.00 0.10 0.00 55 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.09 0.00 57 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.06 0.00 56 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.45 -0.04 48 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.41 -0.03 79 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.36 -0.03 74 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.31 -0.03 70 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.26 -0.03 65 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.21 -0.04 61 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.16 -0.03 57 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.11 -0.04 53 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.07 -0.03 60 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.02 -0.03 56 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.98 -0.03 59 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.93 -0.03 56 0 0 0
29JUN26 1.50 C 0.86 0.86 0.86 0.88 -0.03 52 1 0 -1
29JUN26 1.55 C 0.00 0.00 0.00 0.84 -0.03 54 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.80 -0.02 55 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.75 -0.03 51 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.71 -0.03 51 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.68 -0.02 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.64 -0.02 53 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.60 -0.01 52 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.56 -0.03 51 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.53 -0.02 52 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.50 -0.02 52 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.44 -0.01 52 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.39 -0.01 53 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.34 0.00 53 50 51 +47
29JUN26 2.40 C 0.00 0.00 0.00 0.30 0.00 54 50 950 +50
29JUN26 2.50 C 0.00 0.00 0.00 0.26 -0.01 53 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.24 +0.01 56 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.21 +0.01 56 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.18 +0.01 55 0 106 0
29JUN26 2.90 C 0.00 0.00 0.00 0.16 +0.01 56 0 3 0
29JUN26 3.00 C 0.15 0.15 0.15 0.14 +0.01 56 1 2,540 -1
29JUN26 3.10 C 0.00 0.00 0.00 0.12 +0.01 56 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.10 0.00 55 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 +0.01 56 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 +0.01 57 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 +0.01 57 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 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 0.97 -0.02 55 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.92 -0.03 52 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.89 -0.02 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.85 -0.02 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.81 -0.02 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.77 -0.03 52 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.74 -0.02 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.71 -0.02 54 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.67 -0.02 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.65 0.00 54 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.61 -0.02 53 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.58 -0.01 52 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.53 -0.02 53 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.48 -0.02 53 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.44 -0.01 54 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.37 -0.01 55 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.34 0.00 56 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.31 0.00 56 0 6 0
29SEP26 2.80 C 0.29 0.29 0.29 0.28 0.00 56 90 201 +90
29SEP26 2.90 C 0.00 0.00 0.00 0.25 0.00 56 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 -0.01 55 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.20 0.00 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 0.00 55 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 0.00 56 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 0.00 55 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 +0.01 56 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 0.00 55 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 0.00 55 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 0.00 55 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 0.00 55 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 0.00 55 0 32 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 0.00 54 0 141 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 0.00 54 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.00 -0.03 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.97 -0.02 54 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 0.93 -0.03 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.90 -0.01 54 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.86 -0.02 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.83 -0.01 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.80 -0.02 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.77 -0.01 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.73 -0.02 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.71 -0.01 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.68 -0.01 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.65 -0.01 53 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.61 0.00 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.56 -0.02 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.52 -0.01 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.48 -0.01 54 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.45 -0.01 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.42 0.00 56 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 0.00 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 0.00 56 0 3 0
30DEC26 2.90 C 0.34 0.34 0.34 0.33 -0.01 56 1 1 0
30DEC26 3.00 C 0.33 0.33 0.33 0.30 -0.01 55 3 5 +3
30DEC26 3.10 C 0.00 0.00 0.00 0.28 -0.01 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 0.00 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 0.00 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 0.00 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 -0.01 55 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 0.00 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 0.00 55 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 0.00 55 0 10 0
TOTAL CALL 387 14,374 +268
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 107 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 94 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 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 67 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 96 0
26FEB26 2.10 P 0.02 0.02 0.01 0.02 0.00 46 16 69 +8
26FEB26 2.20 P 0.04 0.04 0.03 0.04 0.00 44 10 128 +6
26FEB26 2.30 P 0.10 0.10 0.07 0.08 +0.01 46 11 199 -2
26FEB26 2.40 P 0.17 0.17 0.13 0.14 +0.02 49 11 133 -10
26FEB26 2.50 P 0.00 0.00 0.00 0.21 +0.02 50 0 106 0
26FEB26 2.60 P 0.00 0.00 0.00 0.29 +0.02 52 0 996 0
26FEB26 2.70 P 0.00 0.00 0.00 0.37 +0.01 46 0 29 0
26FEB26 2.80 P 0.00 0.00 0.00 0.47 +0.02 55 0 27 0
26FEB26 2.90 P 0.00 0.00 0.00 0.56 +0.01 0 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.67 +0.03 70 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.87 +0.03 84 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.97 +0.03 90 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.07 +0.03 96 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.47 +0.03 118 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.57 +0.03 123 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.67 +0.03 128 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.77 +0.03 133 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.87 +0.03 137 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.97 +0.03 141 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.07 +0.03 145 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.17 +0.03 149 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.27 +0.03 153 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.37 +0.03 157 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.47 +0.03 161 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.57 +0.03 165 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 0.00 140 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 0.00 107 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 62 4 105 -4
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 58 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 46 0 11 0
30MAR26 1.85 P 0.00 0.00 0.00 0.02 0.00 50 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.03 0.00 52 0 249 0
30MAR26 1.95 P 0.00 0.00 0.00 0.04 0.00 52 0 17 0
30MAR26 2.00 P 0.07 0.07 0.07 0.05 0.00 52 1 77 +1
30MAR26 2.10 P 0.00 0.00 0.00 0.08 0.00 53 0 99 0
30MAR26 2.20 P 0.00 0.00 0.00 0.12 +0.01 54 0 101 0
30MAR26 2.30 P 0.00 0.00 0.00 0.17 +0.01 55 0 35 0
30MAR26 2.40 P 0.00 0.00 0.00 0.23 +0.02 56 0 50 0
30MAR26 2.50 P 0.00 0.00 0.00 0.29 +0.01 56 0 85 0
30MAR26 2.60 P 0.00 0.00 0.00 0.36 +0.01 56 0 63 0
30MAR26 2.70 P 0.00 0.00 0.00 0.44 +0.02 58 0 11 0
30MAR26 2.80 P 0.00 0.00 0.00 0.52 +0.01 58 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.61 +0.01 61 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.70 +0.02 62 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.79 +0.01 63 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.89 +0.02 68 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.98 +0.02 66 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.08 +0.03 71 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.17 +0.02 67 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.27 +0.02 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.37 +0.03 74 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.47 +0.03 77 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.57 +0.03 80 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.67 +0.03 83 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.77 +0.03 86 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.87 +0.03 89 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.02 0.00 51 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.04 0.00 54 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.06 0.00 53 0 6 0
29APR26 1.95 P 0.06 0.06 0.06 0.07 0.00 52 6 7 +4
29APR26 2.00 P 0.07 0.07 0.07 0.08 0.00 51 1 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.12 +0.01 53 0 98 0
29APR26 2.20 P 0.00 0.00 0.00 0.16 +0.01 53 0 94 0
29APR26 2.30 P 0.00 0.00 0.00 0.21 +0.01 53 0 218 0
29APR26 2.40 P 0.00 0.00 0.00 0.27 +0.01 55 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.34 +0.02 57 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.41 +0.02 58 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.48 +0.02 57 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.56 +0.02 58 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.64 +0.02 58 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.73 +0.02 60 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.82 +0.02 62 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.91 +0.02 63 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.01 +0.03 67 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.09 +0.02 62 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.19 +0.02 66 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.28 +0.02 64 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.38 +0.02 67 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.48 +0.03 70 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.58 +0.02 73 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.06 +0.01 53 0 4 0
28MAY26 1.85 P 0.00 0.00 0.00 0.07 +0.01 53 0 2 0
28MAY26 1.90 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.11 0.00 52 0 1 0
28MAY26 2.10 P 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.19 +0.01 52 0 6 0
28MAY26 2.30 P 0.00 0.00 0.00 0.24 +0.01 52 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.30 +0.01 53 0 350 0
28MAY26 2.50 P 0.00 0.00 0.00 0.37 +0.02 55 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.45 +0.03 58 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.52 +0.02 58 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.59 +0.02 57 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.67 +0.02 58 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.76 +0.03 60 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.85 +0.03 62 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.94 +0.03 63 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.03 +0.03 64 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.12 +0.02 65 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.30 P 0.00 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 0.02 +0.01 50 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.03 +0.01 53 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.04 +0.01 54 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.05 +0.01 54 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.06 +0.01 54 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.07 +0.01 54 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.08 +0.01 53 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.10 +0.02 55 0 5 0
29JUN26 1.90 P 0.00 0.00 0.00 0.11 +0.02 54 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.13 +0.02 54 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.15 +0.02 55 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.19 +0.02 55 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.23 +0.02 54 0 7 0
29JUN26 2.30 P 0.00 0.00 0.00 0.28 +0.01 53 50 59 +47
29JUN26 2.40 P 0.00 0.00 0.00 0.35 +0.03 56 50 61 +48
29JUN26 2.50 P 0.00 0.00 0.00 0.41 +0.02 56 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.48 +0.02 57 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.55 +0.03 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.63 +0.04 58 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.71 +0.03 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.79 +0.03 59 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.87 +0.03 59 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.96 +0.03 61 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.05 +0.03 62 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.14 +0.03 63 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.23 +0.03 63 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.33 +0.03 66 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.42 +0.03 66 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.51 +0.03 66 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.61 +0.04 68 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.70 +0.03 67 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.80 +0.03 70 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.89 +0.03 68 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 0.00 54 0 26 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 0.00 54 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 0.00 54 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.08 0.00 53 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.09 0.00 53 0 10 0
29SEP26 1.70 P 0.00 0.00 0.00 0.11 +0.01 54 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.12 +0.01 53 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.14 +0.01 54 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 0.17 +0.01 53 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.19 +0.01 53 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.21 +0.01 53 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.26 +0.01 54 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.31 +0.02 54 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.37 +0.02 55 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.43 +0.02 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.49 +0.03 55 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.56 +0.03 56 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.63 +0.01 56 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.71 +0.02 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.78 +0.02 57 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.86 +0.02 58 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.94 +0.02 58 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.02 +0.02 58 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.11 +0.02 60 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.20 +0.03 61 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.28 +0.02 60 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.37 +0.02 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.47 +0.03 63 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.56 +0.02 63 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.65 +0.03 64 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.75 +0.04 66 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.84 +0.04 66 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.93 +0.04 65 0 0 0
30DEC26 1.45 P 0.05 0.05 0.05 0.08 +0.01 54 8 62 0
30DEC26 1.50 P 0.08 0.08 0.08 0.09 0.00 53 7 9 -1
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 0.12 +0.01 54 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 0.15 +0.01 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.17 +0.01 54 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 53 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 0.25 0.25 0.25 0.27 +0.01 54 1 7 +1
30DEC26 2.10 P 0.00 0.00 0.00 0.31 0.00 53 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.37 +0.01 54 0 5 0
30DEC26 2.30 P 0.42 0.42 0.42 0.42 +0.01 53 50 100 +50
30DEC26 2.40 P 0.00 0.00 0.00 0.49 +0.02 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.55 +0.01 55 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.63 +0.03 57 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 0.70 +0.03 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.77 +0.02 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.84 +0.02 57 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.92 +0.01 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.00 +0.02 58 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.08 +0.02 58 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.16 +0.01 58 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.25 +0.02 59 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.33 +0.01 59 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.42 +0.02 60 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.51 +0.02 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.60 +0.02 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.69 +0.02 62 0 0 0
TOTAL PUT 226 6,241 +148
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$ 127.10
26FEB26 72.50 C 0.00 0.00 0.00 54.71 +0.29 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 52.19 +0.27 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 49.72 +0.29 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 48.40 +1.47 140 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 44.80 +0.37 80 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 43.46 +1.52 126 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 39.84 +0.43 74 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 37.26 +0.31 56 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 34.79 +0.34 58 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 32.30 +0.35 54 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 29.81 +0.35 51 0 163 0
26FEB26 100.00 C 0.00 0.00 0.00 27.26 +0.30 35 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 24.87 +0.40 46 0 156 0
26FEB26 105.00 C 0.00 0.00 0.00 22.27 +0.29 29 0 203 0
26FEB26 107.50 C 0.00 0.00 0.00 19.80 +0.21 31 0 100 0
26FEB26 110.00 C 14.25 17.50 14.25 17.34 -0.24 30 9 102 +2
26FEB26 112.50 C 0.00 0.00 0.00 14.98 +0.26 32 0 75 0
26FEB26 115.00 C 0.00 0.00 0.00 12.22 +0.12 0 0 191 0
26FEB26 117.50 C 0.00 0.00 0.00 10.70 +0.51 35 0 125 0
26FEB26 120.00 C 0.00 0.00 0.00 8.37 +0.47 31 0 1,563 0
26FEB26 122.50 C 3.70 5.70 3.50 6.47 +0.23 30 4 252 0
26FEB26 125.00 C 3.00 4.92 3.00 4.92 +0.21 31 7 257 -5
26FEB26 127.50 C 1.73 3.02 1.73 3.55 +0.04 30 38 223 +6
26FEB26 130.00 C 1.50 2.50 1.25 2.56 +0.02 31 29 571 -5
26FEB26 132.50 C 1.66 2.02 1.66 1.77 +0.04 31 18 81 +1
26FEB26 135.00 C 0.80 1.42 0.80 1.16 +0.02 31 2 127 0
26FEB26 137.50 C 0.46 0.46 0.46 0.73 +0.01 31 10 60 +10
26FEB26 140.00 C 0.37 0.37 0.37 0.45 +0.01 31 3 86 -1
26FEB26 142.50 C 0.32 0.45 0.32 0.26 0.00 31 14 126 +2
26FEB26 145.00 C 0.22 0.22 0.22 0.15 0.00 31 1 1 0
26FEB26 147.50 C 0.18 0.18 0.18 0.08 0.00 31 10 1 -10
26FEB26 150.00 C 0.14 0.20 0.14 0.05 - 31 16 16 -
30MAR26 47.00 C 0.00 0.00 0.00 80.93 +1.00 161 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 79.31 +0.38 117 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 78.27 -0.46 107 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 77.29 +0.35 108 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 74.74 +0.30 80 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 72.32 -0.23 101 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 69.84 +0.38 97 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 67.33 +0.37 91 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 65.55 +1.08 121 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 63.33 +1.35 123 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 59.83 +0.35 75 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 57.35 +0.36 72 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 54.87 +0.45 70 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 52.39 +0.39 67 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 49.80 +0.29 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 48.40 +1.38 90 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 44.91 +0.39 56 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 43.46 +1.43 81 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 39.84 +0.30 40 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 37.34 +0.29 34 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 34.79 +0.31 0 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 32.36 +0.29 32 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 29.88 +0.29 31 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 27.54 +0.24 37 0 186 0
30MAR26 102.50 C 0.00 0.00 0.00 24.97 +0.28 31 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 22.27 -0.02 0 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 20.04 +0.09 27 0 54 0
30MAR26 110.00 C 18.20 18.20 18.20 18.05 +0.37 33 2 107 -2
30MAR26 112.50 C 0.00 0.00 0.00 15.79 +0.74 32 0 682 0
30MAR26 115.00 C 0.00 0.00 0.00 13.27 +0.20 27 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 11.71 +0.49 31 0 137 0
30MAR26 120.00 C 7.55 7.55 7.55 9.92 +0.40 31 15 179 +15
30MAR26 122.50 C 0.00 0.00 0.00 8.35 +0.26 31 0 70 0
30MAR26 125.00 C 0.00 0.00 0.00 6.92 +0.21 31 0 37 0
30MAR26 127.50 C 5.59 5.59 5.59 5.71 +0.08 31 9 45 +9
30MAR26 130.00 C 2.94 3.92 2.94 4.68 +0.10 31 2 64 0
30MAR26 132.50 C 2.48 3.68 2.48 3.82 +0.07 32 10 17 0
30MAR26 135.00 C 0.00 0.00 0.00 3.03 +0.06 32 0 165 0
30MAR26 137.50 C 2.58 2.58 2.58 2.39 +0.05 32 3 57 -3
30MAR26 140.00 C 2.15 2.15 2.15 1.85 +0.04 32 1 16 +1
30MAR26 142.50 C 0.00 0.00 0.00 1.41 +0.03 32 0 18 0
30MAR26 145.00 C 0.00 0.00 0.00 1.07 +0.02 31 0 2 0
30MAR26 147.50 C 0.00 0.00 0.00 0.81 +0.02 31 0 10 0
30MAR26 150.00 C 0.80 1.00 0.80 0.60 - 31 4 4 -
29APR26 72.50 C 0.00 0.00 0.00 54.93 +0.43 62 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 52.47 +0.47 61 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 49.96 +0.45 57 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 48.40 +1.38 73 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 45.00 +0.48 51 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 43.46 +1.43 66 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 40.03 +0.49 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 37.56 +0.44 43 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 35.09 +0.53 41 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 32.48 +0.39 35 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 30.04 +0.41 34 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 27.71 +0.41 34 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 25.34 +0.40 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 22.79 +0.22 30 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 20.04 -0.61 23 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 18.48 -0.15 30 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 16.39 +0.82 30 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 14.00 -0.41 27 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 12.66 +0.05 30 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 10.90 +0.23 29 0 79 0
29APR26 122.50 C 8.77 8.77 8.71 9.52 +0.32 30 16 45 0
29APR26 125.00 C 7.43 7.43 7.43 8.15 +0.28 30 4 36 -4
29APR26 127.50 C 6.31 6.31 6.31 6.97 +0.21 30 4 37 0
29APR26 130.00 C 0.00 0.00 0.00 5.93 +0.22 30 0 21 0
29APR26 132.50 C 0.00 0.00 0.00 5.06 +0.21 30 0 11 0
29APR26 135.00 C 0.00 0.00 0.00 4.21 +0.18 30 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 3.45 +0.15 30 0 30 0
29APR26 140.00 C 0.00 0.00 0.00 2.85 +0.15 30 0 25 0
29APR26 142.50 C 0.00 0.00 0.00 2.32 +0.13 30 0 25 0
29APR26 145.00 C 0.00 0.00 0.00 1.87 +0.13 30 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 1.51 +0.10 30 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 1.19 - 30 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 30.30 +0.57 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 27.94 +0.25 32 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 25.81 +0.40 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 23.44 +0.87 31 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 21.29 +0.64 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 19.17 +0.36 30 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 17.17 +0.92 29 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 14.79 -0.16 27 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 13.15 -0.48 27 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 11.98 -0.04 29 0 15 0
28MAY26 122.50 C 9.78 9.78 9.78 10.55 +0.34 29 15 15 +15
28MAY26 125.00 C 6.58 8.51 6.47 9.22 +0.33 29 38 73 +37
28MAY26 127.50 C 0.00 0.00 0.00 8.04 +0.30 29 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 6.99 +0.24 29 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 6.07 +0.22 29 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 5.20 +0.24 29 0 61 0
28MAY26 137.50 C 0.00 0.00 0.00 4.44 +0.24 29 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 3.74 +0.20 29 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 3.15 +0.21 29 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 2.64 +0.17 29 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 2.19 +0.18 29 0 2 0
28MAY26 150.00 C 0.00 0.00 0.00 1.77 - 29 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 67.33 +0.37 59 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 65.55 +1.08 74 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 63.33 +1.35 75 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 59.83 +0.35 49 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 57.35 +0.36 47 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 54.93 +0.43 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.67 +0.67 50 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 49.96 +0.45 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.40 +1.38 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.00 +0.37 38 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 43.46 +1.41 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.04 +0.46 34 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 37.56 +0.44 32 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 35.25 +0.52 32 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 33.19 -0.14 34 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 30.56 +0.24 31 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 28.34 +0.65 31 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 26.07 +0.66 30 0 50 0
29JUN26 105.00 C 20.20 20.20 20.20 24.05 +1.12 30 1 70 0
29JUN26 107.50 C 17.55 17.55 17.55 21.84 -0.18 29 1 61 +1
29JUN26 110.00 C 0.00 0.00 0.00 19.89 +0.46 29 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 18.02 +0.35 29 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 16.24 +0.50 28 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 14.54 +0.42 28 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 13.08 +0.66 28 0 1,067 0
29JUN26 122.50 C 0.00 0.00 0.00 11.62 +0.40 28 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 10.25 +0.33 28 0 31 0
29JUN26 127.50 C 0.00 0.00 0.00 9.09 +0.16 28 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 8.01 +0.16 28 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 7.04 +0.06 28 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 6.22 +0.13 29 0 41 0
29JUN26 137.50 C 0.00 0.00 0.00 5.44 +0.12 29 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 4.68 +0.12 29 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.05 +0.10 29 0 45 0
29JUN26 145.00 C 0.00 0.00 0.00 3.46 +0.10 29 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 2.97 +0.08 29 0 4 0
29JUN26 150.00 C 2.85 2.85 2.85 2.45 - 28 1 1 -
29SEP26 67.50 C 0.00 0.00 0.00 60.52 +0.36 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.64 -0.11 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.64 +0.46 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.03 +0.43 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.65 +0.26 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.40 +0.66 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.80 +0.22 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.61 +0.42 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.12 +0.49 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.95 +0.59 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.74 +0.37 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.40 +0.32 31 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 32.05 +0.39 29 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 29.90 +0.22 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 27.66 -0.06 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 25.78 +0.28 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 23.73 +0.38 27 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 22.00 +0.30 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 20.19 +0.39 27 0 39 0
29SEP26 115.00 C 18.70 18.70 18.70 18.57 +0.41 28 2 39 +2
29SEP26 117.50 C 0.00 0.00 0.00 16.86 +0.73 27 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 15.49 +0.80 27 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 14.06 +0.23 27 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 12.82 +0.32 27 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 11.56 +0.23 27 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 10.41 +0.09 27 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 9.36 0.00 27 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 8.54 +0.04 27 0 107 0
29SEP26 137.50 C 0.00 0.00 0.00 7.75 +0.15 27 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 6.97 +0.12 27 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.22 +0.13 27 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 5.55 +0.12 27 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 4.96 +0.13 27 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.37 - 27 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 56.11 +0.91 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.50 +0.71 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.24 +0.85 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.53 +0.54 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.53 +0.54 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.00 +0.57 28 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 41.81 +0.60 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.30 +0.21 26 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 36.95 +0.01 25 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 34.74 +0.12 25 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 32.56 +0.26 24 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 30.36 -0.01 24 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 28.73 +0.55 25 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.40 -0.48 24 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 24.63 -0.35 24 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 22.98 +0.27 25 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 21.37 +0.28 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.84 +0.26 25 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 18.41 +0.26 25 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 16.98 +0.24 25 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 15.74 +0.25 26 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 14.49 +0.25 26 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 13.34 +0.22 26 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 12.28 +0.23 26 0 31 0
30DEC26 132.50 C 9.89 9.89 9.89 11.22 +0.22 26 15 15 +2
30DEC26 135.00 C 0.00 0.00 0.00 10.32 +0.20 26 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 9.45 +0.21 26 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 8.58 +0.18 26 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 7.88 +0.18 26 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 7.17 +0.18 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 6.69 +0.36 27 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 6.12 - 27 0 0 -
TOTAL CALL 304 14,929 +73
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 253 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 243 0
26FEB26 105.00 P 0.14 0.14 0.14 0.01 -0.01 31 1 426 +1
26FEB26 107.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 275 0
26FEB26 110.00 P 0.39 0.39 0.32 0.07 -0.02 31 15 241 0
26FEB26 112.50 P 0.60 0.60 0.44 0.16 -0.03 31 35 398 +10
26FEB26 115.00 P 0.99 0.99 0.50 0.33 -0.05 31 34 479 +15
26FEB26 117.50 P 1.60 1.60 0.66 0.63 -0.07 31 60 365 +28
26FEB26 120.00 P 2.33 2.55 1.08 1.09 -0.07 31 32 649 +11
26FEB26 122.50 P 2.97 3.49 1.81 1.72 -0.09 30 435 678 +384
26FEB26 125.00 P 4.40 4.80 2.58 2.55 -0.23 30 68 308 +12
26FEB26 127.50 P 6.00 6.00 6.00 3.85 -0.15 31 1 511 0
26FEB26 130.00 P 0.00 0.00 0.00 5.37 -0.21 32 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 7.15 -0.25 32 0 1 0
26FEB26 135.00 P 0.00 0.00 0.00 9.13 -0.27 34 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 11.29 -0.29 35 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 13.55 -0.34 37 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 16.00 -0.30 41 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 18.48 -0.31 44 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 21.02 -0.31 49 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 23.17 - 45 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 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 40 0 267 0
30MAR26 85.00 P 0.10 0.10 0.10 0.01 0.00 37 5 737 +5
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,312 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 562 0
30MAR26 92.50 P 0.27 0.27 0.27 0.02 0.00 32 1 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.04 0.00 32 0 80 0
30MAR26 97.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 110 0
30MAR26 102.50 P 0.47 0.47 0.47 0.21 -0.02 31 2 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.35 -0.03 31 0 167 0
30MAR26 107.50 P 1.12 1.12 1.12 0.56 -0.04 31 15 123 +15
30MAR26 110.00 P 0.94 0.94 0.94 0.85 -0.03 31 15 259 +15
30MAR26 112.50 P 2.00 2.10 2.00 1.24 -0.02 31 17 118 +4
30MAR26 115.00 P 2.80 2.80 1.79 1.72 -0.02 31 19 49 -10
30MAR26 117.50 P 0.00 0.00 0.00 2.30 -0.07 31 0 78 0
30MAR26 120.00 P 0.00 0.00 0.00 3.06 -0.09 31 0 27 0
30MAR26 122.50 P 0.00 0.00 0.00 4.03 -0.07 31 0 32 0
30MAR26 125.00 P 5.80 5.80 5.18 5.14 -0.10 31 11 10 +9
30MAR26 127.50 P 0.00 0.00 0.00 6.52 -0.16 31 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 8.02 -0.14 32 0 31 0
30MAR26 132.50 P 0.00 0.00 0.00 9.82 -0.11 33 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 11.51 -0.35 32 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 13.46 -0.36 33 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 15.57 -0.31 34 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 17.76 +0.78 35 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 19.52 -0.76 32 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 22.32 -0.28 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 24.69 - 39 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.04 0.00 30 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.07 0.00 30 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.12 0.00 30 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.32 +0.01 30 0 11 0
29APR26 102.50 P 0.00 0.00 0.00 0.49 +0.01 30 0 54 0
29APR26 105.00 P 0.00 0.00 0.00 0.72 0.00 30 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 1.03 0.00 30 0 67 0
29APR26 110.00 P 2.04 2.04 2.04 1.43 +0.01 30 1 200 0
29APR26 112.50 P 2.92 2.92 2.92 1.92 +0.07 30 15 45 0
29APR26 115.00 P 3.51 3.51 2.48 2.50 +0.08 30 5 121 +3
29APR26 117.50 P 0.00 0.00 0.00 3.16 +0.01 29 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 3.99 -0.01 29 0 35 0
29APR26 122.50 P 5.08 5.08 5.08 5.04 +0.02 29 2 5 +2
29APR26 125.00 P 0.00 0.00 0.00 6.19 -0.01 29 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 7.51 -0.05 29 0 30 0
29APR26 130.00 P 0.00 0.00 0.00 8.99 -0.04 30 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 10.64 -0.12 30 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 12.57 -0.12 31 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 14.40 -0.15 32 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 16.38 -0.15 32 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 18.44 -0.18 33 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 20.58 -0.18 33 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 22.61 -0.41 33 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 24.80 - 33 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 0.53 0.00 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 1.09 +0.03 29 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 1.46 +0.03 29 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 1.95 +0.07 29 0 1 0
28MAY26 112.50 P 0.00 0.00 0.00 2.50 +0.08 29 0 15 0
28MAY26 115.00 P 0.00 0.00 0.00 3.13 +0.09 29 0 4 0
28MAY26 117.50 P 0.00 0.00 0.00 3.89 +0.07 29 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 4.79 +0.05 28 0 15 0
28MAY26 122.50 P 6.26 6.26 6.26 5.82 +0.03 29 15 30 +15
28MAY26 125.00 P 0.00 0.00 0.00 6.99 -0.01 28 0 9 0
28MAY26 127.50 P 0.00 0.00 0.00 8.30 -0.02 29 0 30 0
28MAY26 130.00 P 0.00 0.00 0.00 9.76 0.00 29 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 11.40 -0.17 29 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 13.30 -0.06 30 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 15.12 -0.06 30 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 17.01 +0.03 31 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 19.01 -0.10 31 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 20.86 -0.38 31 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 22.91 -0.46 30 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 25.24 - 32 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 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 33 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 29 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 0.00 29 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.08 0.00 28 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.28 -0.02 28 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.58 -0.01 28 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.82 -0.01 28 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 1.10 -0.03 28 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 1.46 -0.02 28 0 31 0
29JUN26 107.50 P 2.72 2.72 2.72 1.97 +0.06 28 1 17 +1
29JUN26 110.00 P 0.00 0.00 0.00 2.51 +0.01 29 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 3.16 +0.01 29 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 3.88 +0.06 28 0 16 0
29JUN26 117.50 P 6.21 6.21 6.21 4.63 -0.01 28 15 30 +15
29JUN26 120.00 P 5.47 5.47 5.47 5.47 -0.11 28 2 41 +2
29JUN26 122.50 P 0.00 0.00 0.00 6.68 +0.06 28 0 57 0
29JUN26 125.00 P 0.00 0.00 0.00 7.83 +0.02 28 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 9.11 -0.12 28 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 10.58 -0.02 28 0 10 0
29JUN26 132.50 P 0.00 0.00 0.00 12.13 -0.02 28 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 13.58 -0.18 28 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 15.30 -0.71 28 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 17.38 -0.46 29 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 19.28 -0.15 29 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 21.37 -0.17 30 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 23.25 -0.72 29 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 25.82 - 31 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 0.00 27 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.08 0.00 27 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.12 0.00 27 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.19 0.00 27 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.38 0.00 27 0 22 0
29SEP26 90.00 P 0.90 0.90 0.90 0.53 0.00 27 1 15 0
29SEP26 92.50 P 0.00 0.00 0.00 0.70 -0.01 27 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.95 -0.01 27 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.23 -0.01 27 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 1.58 -0.01 27 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 2.00 -0.02 27 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 2.48 -0.02 27 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 3.15 +0.03 27 0 23 0
29SEP26 110.00 P 0.00 0.00 0.00 3.78 +0.03 27 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 4.45 0.00 27 0 15 0
29SEP26 115.00 P 5.10 5.10 5.10 5.28 -0.01 27 2 49 +2
29SEP26 117.50 P 0.00 0.00 0.00 6.15 +0.02 27 0 26 0
29SEP26 120.00 P 0.00 0.00 0.00 7.14 0.00 27 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 8.12 -0.12 26 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 9.43 -0.06 27 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 10.71 -0.07 27 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 12.20 +0.01 27 0 0 0
29SEP26 132.50 P 14.10 14.10 14.10 13.69 +0.10 27 15 15 +15
29SEP26 135.00 P 0.00 0.00 0.00 15.32 +0.09 27 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 16.82 -0.64 27 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 18.67 -0.18 27 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.39 +0.49 27 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 22.45 -0.62 28 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 24.63 -0.45 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.60 - 28 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.10 0.00 27 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.30 0.00 27 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.42 +0.01 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.57 +0.01 27 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.74 0.00 27 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.98 +0.01 27 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 1.23 0.00 27 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 1.57 0.00 27 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.93 0.00 27 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.40 0.00 27 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 2.88 0.00 27 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 3.50 0.00 27 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 4.25 0.00 27 0 30 0
30DEC26 110.00 P 5.50 5.50 5.45 5.02 -0.02 27 8 11 +1
30DEC26 112.50 P 0.00 0.00 0.00 5.85 -0.01 27 0 1 0
30DEC26 115.00 P 7.00 7.00 7.00 6.76 -0.03 27 3 3 +3
30DEC26 117.50 P 0.00 0.00 0.00 7.77 -0.03 27 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 8.82 -0.04 27 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 10.03 -0.04 27 0 115 0
30DEC26 125.00 P 0.00 0.00 0.00 11.26 -0.04 27 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 12.60 -0.06 27 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 14.03 -0.06 28 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 15.48 -0.07 28 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 17.09 -0.09 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 18.73 -0.09 28 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.41 -0.12 28 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.24 -0.12 28 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.09 -0.12 28 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 25.98 -0.15 28 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 27.99 - 29 0 0 -
TOTAL PUT 851 15,584 +558
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$ 3.52
26FEB26 2.00 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.44 +0.04 133 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.93 +0.05 69 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.83 +0.05 62 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.73 +0.03 54 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.64 +0.04 58 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.53 +0.04 40 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.44 +0.03 42 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.38 +0.04 54 0 145 0
26FEB26 3.30 C 0.32 0.32 0.31 0.29 +0.03 47 31 279 -7
26FEB26 3.40 C 0.22 0.26 0.22 0.24 +0.03 52 3 344 0
26FEB26 3.50 C 0.20 0.20 0.20 0.18 +0.03 51 2 629 0
26FEB26 3.60 C 0.13 0.16 0.13 0.14 +0.03 52 19 246 +14
26FEB26 3.70 C 0.12 0.12 0.10 0.10 +0.01 51 23 231 -17
26FEB26 3.80 C 0.09 0.09 0.07 0.07 +0.01 50 467 1,065 +403
26FEB26 3.90 C 0.06 0.06 0.06 0.06 +0.02 55 2 382 0
26FEB26 4.00 C 0.05 0.05 0.05 0.04 +0.01 54 201 1,566 +201
26FEB26 4.10 C 0.00 0.00 0.00 0.03 +0.01 55 0 732 0
26FEB26 4.20 C 0.00 0.00 0.00 0.02 +0.01 55 0 90 0
26FEB26 4.30 C 0.02 0.02 0.02 0.01 0.00 51 1 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 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 1.84 +0.06 106 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.78 +0.05 81 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.73 +0.05 78 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.57 +0.04 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.54 +0.05 83 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.44 +0.04 77 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.34 +0.03 70 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.25 +0.05 73 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.14 +0.05 58 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.02 +0.04 0 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.94 +0.03 47 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.85 +0.03 49 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.76 +0.02 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.68 +0.04 50 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.62 +0.06 56 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.53 +0.04 52 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.45 +0.04 49 0 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.39 +0.03 50 0 333 0
30MAR26 3.40 C 0.00 0.00 0.00 0.34 +0.03 51 0 392 0
30MAR26 3.50 C 0.31 0.31 0.31 0.29 +0.03 51 22 302 -12
30MAR26 3.60 C 0.25 0.26 0.25 0.25 +0.03 52 75 280 +58
30MAR26 3.70 C 0.20 0.23 0.20 0.21 +0.03 52 48 216 -4
30MAR26 3.80 C 0.20 0.21 0.20 0.18 +0.03 53 63 353 +63
30MAR26 3.90 C 0.14 0.16 0.14 0.15 +0.02 53 5 294 0
30MAR26 4.00 C 0.14 0.14 0.12 0.12 +0.01 52 23 333 +17
30MAR26 4.10 C 0.10 0.10 0.10 0.10 +0.01 52 12 179 +12
30MAR26 4.20 C 0.00 0.00 0.00 0.08 +0.01 52 0 73 0
30MAR26 4.30 C 0.07 0.08 0.07 0.07 +0.01 53 9 122 +6
30MAR26 4.40 C 0.00 0.00 0.00 0.06 +0.01 54 0 31 0
30MAR26 4.50 C 0.06 0.06 0.06 0.05 +0.01 55 3 18 +3
30MAR26 4.60 C 0.05 0.05 0.05 0.04 +0.01 54 5 17 +5
30MAR26 4.70 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 51 0 2 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.44 +0.02 56 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.35 +0.04 60 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.26 +0.03 61 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.16 +0.02 56 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.05 +0.03 45 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.97 +0.04 50 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.89 +0.05 52 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.80 +0.02 49 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.73 +0.03 51 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.64 +0.03 48 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.57 +0.03 48 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.51 +0.03 49 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.46 +0.03 50 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.40 +0.03 49 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.35 +0.03 49 0 13 0
29APR26 3.60 C 0.00 0.00 0.00 0.31 +0.03 50 0 23 0
29APR26 3.70 C 0.00 0.00 0.00 0.27 +0.02 50 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.24 +0.02 51 0 57 0
29APR26 3.90 C 0.00 0.00 0.00 0.21 +0.02 51 0 31 0
29APR26 4.00 C 0.19 0.20 0.19 0.18 +0.02 51 58 58 +58
29APR26 4.10 C 0.00 0.00 0.00 0.16 +0.02 52 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.09 +0.05 53 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 1.02 +0.07 56 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.92 +0.05 51 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.84 +0.05 50 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.76 +0.03 49 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.70 +0.05 51 0 25 0
28MAY26 3.10 C 0.00 0.00 0.00 0.62 +0.03 48 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.57 +0.04 50 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.51 +0.04 50 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.46 +0.03 50 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.41 +0.03 50 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.37 +0.03 50 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.33 +0.03 50 0 10 0
28MAY26 3.80 C 0.00 0.00 0.00 0.29 +0.02 50 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.86 +0.07 75 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.81 +0.06 72 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.76 +0.06 69 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.71 +0.06 66 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.67 +0.07 69 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.62 +0.07 66 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.56 +0.05 59 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.46 +0.04 54 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.39 +0.07 61 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.29 +0.06 57 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.18 +0.04 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.12 +0.06 55 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 1.02 +0.05 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.93 +0.03 48 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.87 +0.05 50 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.80 +0.07 51 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.73 +0.06 50 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.67 +0.05 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.61 +0.05 50 0 12 0
29JUN26 3.30 C 0.50 0.50 0.50 0.54 +0.04 48 10 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.48 +0.02 47 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.45 +0.03 49 0 540 0
29JUN26 3.60 C 0.00 0.00 0.00 0.41 +0.03 49 0 41 0
29JUN26 3.70 C 0.00 0.00 0.00 0.37 +0.03 49 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.34 +0.03 50 0 154 0
29JUN26 3.90 C 0.00 0.00 0.00 0.30 +0.02 49 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 +0.01 49 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.24 +0.02 49 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 +0.01 50 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.17 +0.01 49 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.15 +0.01 49 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 0.00 49 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 +0.01 50 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.58 +0.05 52 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.48 +0.05 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.39 +0.04 47 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.31 +0.05 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.22 +0.04 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.14 +0.04 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.07 +0.04 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 1.00 +0.04 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.93 +0.04 46 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.89 +0.06 49 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.82 +0.05 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.77 +0.05 48 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.71 +0.04 48 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.67 +0.03 49 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.62 +0.04 49 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.56 +0.03 47 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.52 +0.03 47 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 +0.02 47 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 +0.03 48 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
29SEP26 4.00 C 0.41 0.41 0.41 0.39 +0.02 48 15 110 -15
29SEP26 4.10 C 0.00 0.00 0.00 0.37 +0.04 50 0 3 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 +0.04 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 +0.02 49 0 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 +0.02 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 +0.01 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 +0.01 50 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.59 +0.05 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.50 +0.04 43 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.42 +0.05 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.34 +0.05 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.26 +0.04 43 0 0 0
30DEC26 2.50 C 1.20 1.20 1.20 1.19 +0.03 44 20 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.13 +0.04 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.08 +0.05 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.01 +0.04 46 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.96 +0.05 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.90 +0.04 47 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.84 +0.03 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.80 +0.04 47 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.75 +0.03 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 +0.03 47 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.67 +0.04 48 0 8 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 +0.03 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 +0.03 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 +0.03 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 +0.03 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 +0.02 48 0 33 0
30DEC26 4.10 C 0.00 0.00 0.00 0.45 +0.01 47 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 +0.03 49 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 +0.03 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
30DEC26 4.50 C 0.35 0.38 0.35 0.36 +0.01 48 15 35 +15
TOTAL CALL 1,132 14,959 +800
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 139 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 -0.01 53 0 162 0
26FEB26 3.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 1,040 0
26FEB26 3.10 P 0.00 0.00 0.00 0.03 -0.01 51 0 202 0
26FEB26 3.20 P 0.00 0.00 0.00 0.04 -0.02 47 0 306 0
26FEB26 3.30 P 0.07 0.08 0.07 0.08 -0.01 53 15 227 +15
26FEB26 3.40 P 0.00 0.00 0.00 0.11 -0.02 50 0 159 0
26FEB26 3.50 P 0.00 0.00 0.00 0.16 -0.02 52 0 66 0
26FEB26 3.60 P 0.00 0.00 0.00 0.21 -0.03 51 0 6 0
26FEB26 3.70 P 0.00 0.00 0.00 0.28 -0.04 53 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.35 -0.03 52 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.43 -0.04 53 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.52 -0.04 56 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.61 -0.04 58 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.71 -0.05 64 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.81 -0.05 70 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.91 -0.02 75 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.99 -0.04 65 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.09 -0.05 69 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.21 -0.04 90 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.31 -0.04 95 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.41 -0.05 100 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 98 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 91 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 87 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 81 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 0.00 55 0 193 0
30MAR26 2.70 P 0.03 0.03 0.03 0.03 0.00 55 50 320 -50
30MAR26 2.80 P 0.00 0.00 0.00 0.04 0.00 53 0 302 0
30MAR26 2.90 P 0.06 0.06 0.06 0.06 0.00 54 300 659 -300
30MAR26 3.00 P 0.00 0.00 0.00 0.08 0.00 54 0 413 0
30MAR26 3.10 P 0.00 0.00 0.00 0.10 -0.01 52 0 147 0
30MAR26 3.20 P 0.13 0.13 0.13 0.13 -0.01 52 5 269 -3
30MAR26 3.30 P 0.00 0.00 0.00 0.16 -0.03 50 0 56 0
30MAR26 3.40 P 0.23 0.23 0.23 0.21 -0.01 52 2 1,602 0
30MAR26 3.50 P 0.00 0.00 0.00 0.26 -0.02 52 0 18 0
30MAR26 3.60 P 0.31 0.31 0.31 0.32 -0.02 53 18 28 +18
30MAR26 3.70 P 0.00 0.00 0.00 0.38 -0.02 53 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.45 -0.02 54 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.51 -0.04 52 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.59 -0.03 53 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.67 -0.03 53 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.75 -0.04 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.85 -0.02 57 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.92 -0.04 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.02 -0.05 56 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.11 -0.03 55 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.22 -0.03 62 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.31 -0.04 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.41 -0.05 64 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29APR26 2.50 P 0.03 0.03 0.03 0.03 0.00 53 3 3 +3
29APR26 2.60 P 0.04 0.04 0.04 0.04 0.00 53 30 32 +25
29APR26 2.70 P 0.00 0.00 0.00 0.05 -0.01 51 0 6 0
29APR26 2.80 P 0.07 0.07 0.07 0.07 -0.01 51 5 20 -5
29APR26 2.90 P 0.00 0.00 0.00 0.09 -0.01 51 0 11 0
29APR26 3.00 P 0.12 0.12 0.12 0.11 -0.01 50 5 77 -2
29APR26 3.10 P 0.14 0.14 0.13 0.14 -0.01 49 305 322 +79
29APR26 3.20 P 0.00 0.00 0.00 0.17 -0.02 49 0 236 0
29APR26 3.30 P 0.00 0.00 0.00 0.22 -0.01 50 0 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.27 -0.01 51 0 40 0
29APR26 3.50 P 0.00 0.00 0.00 0.32 -0.02 51 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.37 -0.02 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.43 -0.03 50 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.48 -0.05 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.65 -0.03 53 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.72 -0.02 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.81 -0.03 54 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.88 -0.03 52 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.96 -0.02 52 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.06 -0.01 55 0 5 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.12 -0.01 50 0 20 0
28MAY26 3.00 P 0.14 0.14 0.14 0.15 -0.01 50 4 9 +4
28MAY26 3.10 P 0.00 0.00 0.00 0.18 -0.01 49 0 10 0
28MAY26 3.20 P 0.21 0.21 0.21 0.22 -0.01 49 5 5 +5
28MAY26 3.30 P 0.00 0.00 0.00 0.25 -0.03 48 0 400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 -0.03 48 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.35 -0.03 48 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.40 -0.03 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.47 -0.03 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.53 -0.03 48 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.61 -0.03 50 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.67 -0.04 49 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.74 -0.04 48 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.83 -0.05 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.91 -0.04 50 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.00 -0.03 52 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 -0.01 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 -0.01 48 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.01 48 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.01 49 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 -0.01 49 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 -0.01 50 0 69 0
29JUN26 2.90 P 0.14 0.14 0.14 0.15 -0.02 48 1 99 +1
29JUN26 3.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 -0.02 49 0 7,841 0
29JUN26 3.20 P 0.00 0.00 0.00 0.26 -0.02 48 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.30 -0.03 48 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.35 -0.03 48 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.40 -0.04 48 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.46 -0.04 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.52 -0.04 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.60 -0.03 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.67 -0.04 51 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.74 -0.04 51 0 29 0
29JUN26 4.10 P 0.00 0.00 0.00 0.80 -0.06 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.88 -0.05 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.96 -0.06 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.04 -0.06 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.12 -0.06 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.20 -0.07 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.29 -0.07 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.38 -0.06 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.48 -0.04 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 -0.01 49 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 -0.01 50 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 -0.01 50 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.15 -0.01 50 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.18 -0.01 50 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.21 -0.01 50 0 35 0
29SEP26 2.90 P 0.00 0.00 0.00 0.25 -0.01 50 0 154 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 -0.02 49 0 139 0
29SEP26 3.10 P 0.32 0.32 0.32 0.33 -0.02 50 50 165 +50
29SEP26 3.20 P 0.00 0.00 0.00 0.37 -0.02 49 0 332 0
29SEP26 3.30 P 0.46 0.46 0.46 0.42 -0.03 49 12 20 -3
29SEP26 3.40 P 0.00 0.00 0.00 0.48 -0.02 50 0 29 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 -0.03 50 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.59 -0.03 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 -0.03 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.72 -0.03 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.79 -0.03 51 0 0 0
29SEP26 4.00 P 0.88 0.88 0.88 0.85 -0.04 50 1 43 -1
29SEP26 4.10 P 0.00 0.00 0.00 0.92 -0.04 51 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.00 -0.04 51 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.08 -0.03 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.15 -0.04 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.23 -0.04 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.32 -0.03 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.40 -0.04 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.48 -0.04 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.57 -0.04 54 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 -0.01 49 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 -0.01 50 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.12 -0.01 49 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 -0.02 49 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.17 -0.02 49 0 203 0
30DEC26 2.60 P 0.19 0.19 0.19 0.20 -0.02 49 50 220 +50
30DEC26 2.70 P 0.00 0.00 0.00 0.24 -0.01 49 0 85 0
30DEC26 2.80 P 0.27 0.27 0.27 0.27 -0.02 49 50 232 0
30DEC26 2.90 P 0.00 0.00 0.00 0.31 -0.02 49 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.35 -0.03 49 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 -0.03 49 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 -0.02 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 -0.03 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.56 -0.03 50 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.67 -0.04 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 -0.03 50 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 -0.03 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 -0.03 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 -0.03 51 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.01 -0.03 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.08 -0.04 51 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.16 -0.03 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.23 -0.04 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.31 -0.04 51 0 0 0
TOTAL PUT 911 24,259 -114
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$ 63.50
26FEB26 45.00 C 0.00 0.00 0.00 18.63 -1.09 71 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.57 -1.15 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.54 -1.72 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.70 -1.20 67 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.58 -1.56 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.71 -1.46 59 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.21 -0.94 48 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.74 -1.02 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.33 -0.87 34 0 15 0
26FEB26 60.00 C 4.52 4.52 4.49 4.14 -0.91 31 12 236 -11
26FEB26 62.50 C 2.30 2.33 2.30 2.37 -0.76 30 150 43 -137
26FEB26 65.00 C 0.00 0.00 0.00 1.20 -0.52 30 0 220 0
26FEB26 67.50 C 0.79 0.80 0.58 0.51 -0.35 30 54 147 -7
26FEB26 70.00 C 0.33 0.34 0.24 0.18 -0.20 29 52 137 +28
26FEB26 72.50 C 0.00 0.00 0.00 0.06 -0.08 30 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.43 -0.37 106 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.83 -0.90 74 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.86 -0.93 73 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.58 -1.84 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.53 -1.46 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.12 -1.31 75 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.25 -0.58 75 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.56 -1.89 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.69 -1.36 34 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.70 -1.11 34 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 16.85 -1.41 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.21 -0.69 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.89 -1.43 42 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.96 -1.21 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 11.58 -0.71 38 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.22 -0.90 34 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 7.08 -1.37 32 0 70 0
30MAR26 60.00 C 0.00 0.00 0.00 5.51 -0.77 35 0 189 0
30MAR26 62.50 C 4.02 4.02 4.02 4.01 -0.68 35 15 197 +15
30MAR26 65.00 C 2.88 2.88 2.88 2.88 -0.51 35 2 75 +2
30MAR26 67.50 C 0.00 0.00 0.00 1.96 -0.44 35 0 139 0
30MAR26 70.00 C 0.00 0.00 0.00 1.29 -0.38 35 0 125 0
30MAR26 72.50 C 0.00 0.00 0.00 0.82 -0.28 35 0 234 0
30MAR26 75.00 C 0.63 0.63 0.63 0.50 -0.20 35 15 129 0
30MAR26 77.50 C 0.00 0.00 0.00 0.30 -0.13 35 0 77 0
30MAR26 80.00 C 0.32 0.32 0.32 0.17 -0.09 35 15 104 0
30MAR26 82.50 C 0.00 0.00 0.00 0.10 -0.05 35 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.11 -0.95 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.12 -0.76 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.27 -1.07 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.24 -0.66 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.89 -1.43 29 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.34 -1.34 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.12 -0.47 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.04 -1.15 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.79 -1.00 33 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 6.45 -0.71 36 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 5.03 -0.62 36 1 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.86 -0.53 36 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 2.95 -0.43 36 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 2.17 -0.41 36 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.57 -0.33 36 0 53 0
29APR26 75.00 C 0.00 0.00 0.00 1.12 -0.25 36 1 130 0
29APR26 77.50 C 0.00 0.00 0.00 0.78 -0.20 36 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.54 -0.14 36 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.37 -0.10 36 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.25 -0.07 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.16 -0.06 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.12 -1.51 36 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.27 -1.54 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.74 -0.51 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.70 -1.09 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.65 -1.25 38 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.52 -1.12 37 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.65 -1.00 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.81 -0.40 37 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 7.16 -0.67 36 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 5.78 -0.58 36 0 100 0
28MAY26 65.00 C 4.94 4.96 4.55 4.62 -0.49 36 75 75 +75
28MAY26 67.50 C 0.00 0.00 0.00 3.68 -0.39 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.87 -0.37 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.20 -0.33 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.67 -0.26 36 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.25 -0.21 36 0 30 0
28MAY26 80.00 C 1.23 1.23 1.23 0.93 -0.16 36 15 34 +15
28MAY26 82.50 C 0.00 0.00 0.00 0.69 -0.12 36 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.50 -0.09 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.36 -0.07 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.29 -1.14 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.32 -1.00 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.31 -1.27 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.24 -1.07 40 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 18.46 -1.17 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.57 -1.24 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.74 -0.81 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.82 -0.97 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.91 -0.99 40 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.79 -0.89 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.85 -0.96 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.12 -0.82 37 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 7.56 -0.47 37 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 6.19 -0.41 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 5.04 -0.33 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.09 -0.23 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.28 -0.15 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.60 -0.10 36 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 2.03 -0.07 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.58 -0.06 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.23 -0.03 36 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.94 -0.02 36 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.69 -0.04 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.53 -0.02 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.48 -1.10 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.71 -0.88 41 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.86 -0.98 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.93 -0.88 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.12 -1.04 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.32 -1.00 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.86 -0.66 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.40 -1.06 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.96 -0.83 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.60 -0.54 38 0 152 0
29SEP26 60.00 C 9.46 9.46 9.46 8.97 -1.10 37 15 137 +15
29SEP26 62.50 C 0.00 0.00 0.00 7.67 -1.15 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.64 -1.07 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.74 -0.94 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.90 -0.92 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.23 -0.79 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 3.62 -0.72 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 3.12 -0.62 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 2.71 -0.51 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.31 -0.44 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.93 -0.43 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.64 -0.37 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.37 -0.36 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.17 -0.28 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.97 -0.29 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.98 -0.99 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.01 -1.12 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.20 -1.00 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.48 -1.01 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.59 -1.00 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.90 -1.03 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.22 -1.06 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.66 -1.10 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.34 -1.06 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 10.04 -1.09 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.90 -1.37 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 7.90 -1.30 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.98 -1.21 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.16 -1.16 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 5.42 -1.07 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.79 -0.99 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.24 -0.89 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.70 -0.84 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.29 -0.74 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.91 -0.62 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.52 -0.64 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.21 -0.57 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.94 -0.51 37 0 1,000 0
TOTAL CALL 422 8,434 -5
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 99 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 92 0
26FEB26 57.50 P 0.20 0.20 0.20 0.14 +0.04 29 9 206 -1
26FEB26 60.00 P 0.48 0.48 0.44 0.49 +0.13 29 5 400 -3
26FEB26 62.50 P 1.10 1.12 1.00 1.26 +0.28 29 31 222 +20
26FEB26 65.00 P 0.00 0.00 0.00 2.57 +0.48 29 0 96 0
26FEB26 67.50 P 3.70 3.70 3.70 4.41 +0.68 29 1 25 0
26FEB26 70.00 P 0.00 0.00 0.00 6.81 +1.01 36 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.01 +0.94 29 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 11.81 +1.18 53 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.42 +1.57 65 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.50 +1.15 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.00 +1.15 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.50 +1.15 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.56 +1.71 98 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.63 +1.28 82 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.55 +1.70 110 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.50 +1.15 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 165 0
30MAR26 52.50 P 0.28 0.28 0.28 0.25 +0.05 35 1 155 0
30MAR26 55.00 P 0.56 0.56 0.56 0.54 +0.11 35 10 349 -10
30MAR26 57.50 P 0.00 0.00 0.00 1.02 +0.17 35 0 224 0
30MAR26 60.00 P 1.50 1.62 1.45 1.73 +0.26 35 4 186 0
30MAR26 62.50 P 0.00 0.00 0.00 2.73 +0.36 34 0 269 0
30MAR26 65.00 P 3.66 4.00 3.66 4.00 +0.42 34 7 68 -6
30MAR26 67.50 P 0.00 0.00 0.00 5.68 +0.59 35 0 50 0
30MAR26 70.00 P 0.00 0.00 0.00 7.76 +0.86 38 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 9.62 +0.67 35 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.03 +1.28 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.42 +1.34 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.51 +1.07 33 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.00 +0.94 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.55 +1.06 43 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.56 +1.71 63 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.63 +1.28 54 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.55 +1.70 71 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.56 +1.21 57 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.18 +0.04 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.25 +0.06 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.32 +0.06 36 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.62 +0.12 36 0 31 0
29APR26 55.00 P 0.00 0.00 0.00 1.05 +0.16 35 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 1.66 +0.21 35 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 2.49 +0.29 35 0 201 0
29APR26 62.50 P 3.31 3.31 3.31 3.57 +0.39 35 1 384 0
29APR26 65.00 P 0.00 0.00 0.00 4.91 +0.50 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 6.49 +0.60 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.49 +0.78 38 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.47 +0.86 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.27 +0.60 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.87 +1.01 42 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.72 +0.55 35 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.09 +1.03 35 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.62 +0.78 39 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.56 +1.65 52 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.21 +0.05 36 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.28 +0.07 36 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.35 +0.07 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.46 +0.11 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.57 +0.11 36 0 20 0
28MAY26 52.50 P 0.90 0.90 0.90 0.96 +0.17 36 15 19 +15
28MAY26 55.00 P 1.38 1.44 1.35 1.47 +0.21 35 19 19 +19
28MAY26 57.50 P 0.00 0.00 0.00 2.17 +0.28 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 3.07 +0.36 35 0 100 0
28MAY26 62.50 P 0.00 0.00 0.00 4.19 +0.47 35 0 114 0
28MAY26 65.00 P 5.19 5.19 5.19 5.52 +0.55 35 15 21 +15
28MAY26 67.50 P 6.69 6.69 6.69 7.07 +0.63 35 15 15 +15
28MAY26 70.00 P 0.00 0.00 0.00 8.81 +0.57 35 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.49 +0.47 34 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.69 +0.62 36 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.87 +1.01 37 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.09 +0.92 37 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.78 +1.02 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.14 +1.30 44 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.56 +1.18 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 +0.06 36 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.23 +0.08 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.30 +0.09 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.38 +0.11 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.48 +0.14 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.59 +0.16 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.73 +0.19 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.89 +0.25 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.06 +0.27 36 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.56 +0.32 35 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.22 +0.37 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.08 +0.44 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 4.11 +0.50 35 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 5.36 +0.59 35 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 6.79 +0.68 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.39 +0.77 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.04 +0.72 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.84 +0.42 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.89 +0.83 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.32 +1.12 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.05 +0.72 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.35 +0.85 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.58 +0.84 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.88 +0.86 31 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.31 +0.98 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.63 +0.82 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.00 +0.90 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.92 +0.01 38 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 1.08 +0.02 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.25 +0.03 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.46 +0.04 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.71 +0.08 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.96 +0.12 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.23 +0.12 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.99 +0.19 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 3.87 +0.22 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 4.94 +0.30 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 6.15 +0.41 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.47 +0.45 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.95 +0.53 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.55 +0.62 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.11 +0.52 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.93 +0.57 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.91 +0.65 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.93 +0.71 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.99 +0.93 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.96 +0.86 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.22 +0.96 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.31 +0.88 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.81 +1.19 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.00 +1.11 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.41 +1.11 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.58 -0.07 37 0 516 0
30DEC26 46.00 P 0.00 0.00 0.00 1.79 -0.07 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.01 -0.06 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.35 +0.01 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.63 +0.01 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.92 +0.02 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.78 +0.07 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.75 +0.17 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.83 +0.20 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.09 +0.29 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.42 +0.34 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.91 +0.42 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.48 +0.47 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.17 +0.52 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 14.95 +0.56 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.82 +0.62 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.76 +0.68 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.80 +0.73 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.87 +0.78 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.05 +0.92 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.24 +0.99 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.35 +0.96 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.57 +0.98 41 0 0 0
TOTAL PUT 133 8,156 +64
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$ 67.60
06FEB26 48.00 C 0.00 0.00 0.00 19.60 +0.15 0 0 0 0
06FEB26 49.00 C 0.00 0.00 0.00 18.60 +0.15 0 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 17.60 +0.15 0 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 15.10 +0.15 0 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 12.60 +0.15 0 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 10.10 +0.15 0 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 7.60 +0.15 0 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 5.10 +0.14 0 0 0 0
06FEB26 65.00 C 1.30 3.66 1.04 2.60 +0.08 0 7 0 -110
06FEB26 67.50 C 0.25 1.50 0.08 0.10 -0.73 0 390 24 -62
06FEB26 70.00 C 0.04 0.20 0.01 0.00 -0.12 0 395 259 +157
06FEB26 72.50 C 0.01 0.03 0.01 0.00 -0.01 0 45 153 -2
06FEB26 75.00 C 0.02 0.02 0.02 0.00 -0.01 0 2 353 0
06FEB26 77.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 148 -2
06FEB26 80.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 250 -2
06FEB26 82.50 C 0.02 0.02 0.02 0.00 -0.01 0 1 102 0
06FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
06FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
06FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
06FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
06FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
06FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 48.00 C 0.00 0.00 0.00 19.94 +0.30 158 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 18.91 +0.27 147 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 17.93 +0.31 141 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 15.39 +0.26 118 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 13.02 +0.36 111 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 10.36 +0.14 80 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 8.02 +0.21 73 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 5.74 +0.23 64 0 0 0
13FEB26 65.00 C 4.36 4.36 3.99 3.80 +0.14 61 2 22 0
13FEB26 67.50 C 1.80 2.97 1.80 2.29 -0.02 59 43 59 +26
13FEB26 70.00 C 0.90 1.90 0.88 1.25 -0.09 58 133 193 +36
13FEB26 72.50 C 0.46 1.09 0.46 0.61 -0.09 58 99 129 +77
13FEB26 75.00 C 0.24 0.58 0.24 0.27 -0.06 58 55 95 +12
13FEB26 77.50 C 0.32 0.32 0.32 0.11 -0.03 58 3 70 +2
13FEB26 80.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 42 0
13FEB26 82.50 C 0.09 0.09 0.09 0.02 -0.01 61 1 6 -1
13FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.08 +0.46 109 0 88 0
26FEB26 47.00 C 0.00 0.00 0.00 21.10 +0.53 105 0 65 0
26FEB26 48.00 C 0.00 0.00 0.00 19.96 +0.15 92 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 19.05 +0.41 92 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.96 +0.16 82 0 113 0
26FEB26 52.50 C 0.00 0.00 0.00 15.45 +0.28 70 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 13.14 +0.42 68 0 5 0
26FEB26 57.50 C 0.00 0.00 0.00 10.63 +0.37 56 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 8.29 +0.29 50 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 6.26 +0.28 48 0 28 0
26FEB26 65.00 C 3.40 4.99 3.40 4.57 +0.31 49 17 76 +1
26FEB26 67.50 C 2.41 3.80 2.34 3.14 +0.10 48 176 587 +38
26FEB26 70.00 C 1.55 2.68 1.51 2.05 +0.04 47 89 381 +25
26FEB26 72.50 C 1.00 1.90 0.97 1.27 +0.02 47 51 308 +21
26FEB26 75.00 C 0.75 1.30 0.64 0.75 +0.01 47 65 387 +10
26FEB26 77.50 C 0.41 0.88 0.41 0.42 0.00 46 37 490 +13
26FEB26 80.00 C 0.30 0.61 0.30 0.23 0.00 47 137 641 +118
26FEB26 82.50 C 0.35 0.40 0.30 0.12 0.00 47 5 1,400 -3
26FEB26 85.00 C 0.15 0.28 0.15 0.06 0.00 47 23 1,019 +10
26FEB26 87.50 C 0.19 0.21 0.19 0.03 0.00 47 3 246 +2
26FEB26 90.00 C 0.04 0.16 0.04 0.02 0.00 49 48 1,020 +12
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 189 0
26FEB26 97.50 C 0.06 0.08 0.06 0.01 0.00 56 4 40 +4
26FEB26 100.00 C 0.05 0.05 0.05 0.01 0.00 60 5 125 0
26FEB26 102.50 C 0.04 0.04 0.04 0.01 0.00 63 1 325 -1
30MAR26 20.00 C 0.00 0.00 0.00 48.08 +0.22 185 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 47.19 +0.54 186 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 46.09 +0.25 171 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 45.08 +0.40 164 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 44.15 +0.41 163 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.21 +0.45 161 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 42.12 +0.41 149 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 41.10 +0.40 142 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 40.14 +0.32 139 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 39.12 +0.29 133 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.26 +0.46 136 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 37.15 +0.38 125 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 36.11 +0.30 117 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.11 +0.22 113 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.08 +0.18 107 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 33.12 +0.33 105 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 32.19 +0.29 104 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.19 +0.38 100 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.16 +0.35 95 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 29.08 +0.29 87 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 28.18 +0.41 88 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 27.19 +0.41 85 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 26.18 +0.29 81 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 25.21 +0.32 79 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 24.17 +0.22 74 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 23.37 +0.42 77 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 22.22 +0.21 69 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 21.19 +0.16 64 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 20.26 +0.38 64 0 21 0
30MAR26 49.00 C 19.59 19.59 19.59 19.23 +0.26 59 2 59 0
30MAR26 50.00 C 0.00 0.00 0.00 18.33 +0.43 59 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 15.92 +0.38 54 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 13.74 +0.51 53 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 11.48 +0.43 48 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 9.59 +0.52 48 0 290 0
30MAR26 62.50 C 8.30 8.30 8.30 7.80 +0.32 47 1 70 0
30MAR26 65.00 C 0.00 0.00 0.00 6.29 +0.24 47 0 107 0
30MAR26 67.50 C 4.46 5.66 4.46 5.17 +0.29 49 16 456 +2
30MAR26 70.00 C 3.33 4.73 3.30 4.05 +0.13 48 43 1,301 +27
30MAR26 72.50 C 2.80 3.85 2.70 3.12 +0.11 48 16 265 +2
30MAR26 75.00 C 2.39 3.22 2.20 2.38 +0.10 48 70 959 -6
30MAR26 77.50 C 2.31 2.31 2.24 1.79 +0.09 48 2 226 +1
30MAR26 80.00 C 1.50 2.15 1.48 1.33 +0.08 48 32 845 -1
30MAR26 82.50 C 1.72 1.72 1.57 0.97 +0.06 48 12 119 +7
30MAR26 85.00 C 1.10 1.27 1.10 0.70 +0.04 47 2 875 0
30MAR26 87.50 C 0.80 1.08 0.80 0.50 +0.03 47 2 249 0
30MAR26 90.00 C 0.87 1.08 0.87 0.36 +0.03 47 7 1,137 +1
30MAR26 92.50 C 0.59 0.59 0.59 0.25 +0.02 47 15 263 -1
30MAR26 95.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 730 0
30MAR26 97.50 C 0.00 0.00 0.00 0.12 +0.01 47 0 95 0
30MAR26 100.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 319 0
30MAR26 102.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 259 0
30MAR26 105.00 C 0.43 0.44 0.43 0.04 0.00 47 4 535 +1
30MAR26 107.50 C 0.00 0.00 0.00 0.03 0.00 48 0 91 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 0.00 48 0 61 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.01 0.00 52 0 109 0
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 57 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 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 63 0 1 0
30MAR26 140.00 C 0.09 0.10 0.09 0.01 0.00 64 6 44 +4
29APR26 48.00 C 0.00 0.00 0.00 20.56 +0.31 55 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.60 +0.15 53 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 18.73 +0.43 53 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 16.51 +0.45 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.22 +0.32 47 0 0 0
29APR26 57.50 C 11.00 11.00 11.00 12.22 +0.24 46 10 10 +10
29APR26 60.00 C 0.00 0.00 0.00 10.40 +0.32 46 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 8.87 +0.27 46 0 63 0
29APR26 65.00 C 0.00 0.00 0.00 7.52 +0.29 47 0 180 0
29APR26 67.50 C 5.93 6.72 5.93 6.22 +0.17 46 2 528 -1
29APR26 70.00 C 4.53 5.53 4.53 5.10 0.00 46 72 201 +72
29APR26 72.50 C 4.99 4.99 4.99 4.15 0.00 46 6 107 +6
29APR26 75.00 C 3.45 4.27 3.26 3.34 -0.01 46 10 652 0
29APR26 77.50 C 3.06 3.60 3.06 2.67 -0.02 46 19 29 -15
29APR26 80.00 C 2.61 2.61 2.61 2.12 -0.02 46 2 239 -2
29APR26 82.50 C 2.73 2.73 2.70 1.67 -0.02 45 6 75 0
29APR26 85.00 C 2.39 2.45 2.22 1.30 -0.02 45 19 629 -15
29APR26 87.50 C 0.00 0.00 0.00 1.01 -0.02 45 0 172 0
29APR26 90.00 C 1.37 1.83 1.37 0.78 -0.02 45 26 141 +26
29APR26 92.50 C 1.61 1.61 1.61 0.60 -0.02 45 4 18 0
29APR26 95.00 C 1.50 1.50 1.50 0.46 -0.02 45 3 377 0
29APR26 97.50 C 0.00 0.00 0.00 0.35 -0.01 45 0 22 0
29APR26 100.00 C 0.98 1.11 0.98 0.27 -0.01 45 4 602 0
29APR26 102.50 C 0.00 0.00 0.00 0.20 -0.01 45 0 21 0
29APR26 105.00 C 0.65 0.65 0.65 0.15 -0.01 45 4 14 +1
29APR26 107.50 C 0.00 0.00 0.00 0.12 0.00 46 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.09 0.00 45 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.07 0.00 46 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.05 0.00 45 0 32 0
29APR26 117.50 C 0.00 0.00 0.00 0.04 0.00 46 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.03 0.00 46 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.02 0.00 45 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 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 21.00 +0.35 54 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.09 +0.35 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.20 +0.34 51 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.02 +0.37 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.91 +0.34 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.09 +0.46 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.39 +0.38 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 9.82 +0.25 46 0 178 0
28MAY26 65.00 C 0.00 0.00 0.00 8.54 +0.19 47 0 0 0
28MAY26 67.50 C 7.55 7.55 7.55 7.49 +0.28 48 4 6 +4
28MAY26 70.00 C 0.00 0.00 0.00 6.38 +0.16 48 0 38 0
28MAY26 72.50 C 0.00 0.00 0.00 5.40 +0.15 48 0 130 0
28MAY26 75.00 C 4.70 4.70 4.70 4.55 +0.14 47 1 108 0
28MAY26 77.50 C 0.00 0.00 0.00 3.82 +0.13 47 0 50 0
28MAY26 80.00 C 3.32 3.67 3.32 3.19 +0.12 47 19 30 +10
28MAY26 82.50 C 0.00 0.00 0.00 2.65 +0.11 47 0 27 0
28MAY26 85.00 C 0.00 0.00 0.00 2.20 +0.10 47 0 30 0
28MAY26 87.50 C 3.00 3.00 2.82 1.81 +0.08 47 6 58 +2
28MAY26 90.00 C 2.73 2.73 2.73 1.49 +0.08 47 4 69 +4
28MAY26 92.50 C 2.48 2.48 2.48 1.23 +0.07 47 7 15 +7
28MAY26 95.00 C 2.07 2.07 2.04 1.00 +0.06 47 35 75 +35
28MAY26 97.50 C 1.84 1.84 1.84 0.82 +0.05 47 11 30 +11
28MAY26 100.00 C 0.00 0.00 0.00 0.67 +0.05 47 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.54 +0.04 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.44 +0.03 47 0 11 0
28MAY26 107.50 C 1.05 1.05 1.05 0.36 +0.03 47 2 8 +2
28MAY26 110.00 C 1.14 1.14 1.14 0.29 +0.03 47 1 5 +1
28MAY26 112.50 C 0.00 0.00 0.00 0.23 +0.02 47 0 3 0
28MAY26 115.00 C 1.02 1.02 1.02 0.19 +0.02 47 2 4 +2
28MAY26 117.50 C 0.00 0.00 0.00 0.15 +0.01 47 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 2 0
28MAY26 122.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 3 0
29JUN26 30.00 C 0.00 0.00 0.00 38.50 +0.22 83 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.54 +0.21 81 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.55 +0.22 78 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 35.59 +0.32 76 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.62 +0.33 74 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.64 +0.26 72 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.65 +0.31 69 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 31.67 +0.30 67 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 30.74 +0.36 66 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.78 +0.32 64 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.80 +0.21 62 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.84 +0.27 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.86 +0.29 58 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 25.91 +0.28 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.99 +0.36 55 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 24.04 +0.25 53 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 23.10 +0.31 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.17 +0.32 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.33 +0.38 50 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 20.40 +0.33 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.50 +0.25 48 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 17.48 +0.28 47 0 26 0
29JUN26 55.00 C 14.03 14.03 14.03 15.54 +0.40 46 1 9 -1
29JUN26 57.50 C 0.00 0.00 0.00 13.80 +0.39 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.08 +0.21 45 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 10.64 +0.25 45 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 9.40 +0.20 46 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 8.36 +0.20 47 0 194 0
29JUN26 70.00 C 7.87 8.14 7.36 7.26 +0.03 47 101 385 +13
29JUN26 72.50 C 0.00 0.00 0.00 6.27 +0.01 47 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 5.40 +0.01 46 0 168 0
29JUN26 77.50 C 0.00 0.00 0.00 4.63 0.00 46 0 316 0
29JUN26 80.00 C 4.98 4.98 4.98 3.97 0.00 46 1 523 -1
29JUN26 82.50 C 0.00 0.00 0.00 3.38 -0.01 46 0 79 0
29JUN26 85.00 C 0.00 0.00 0.00 2.88 -0.01 46 0 213 0
29JUN26 87.50 C 3.91 3.91 3.91 2.44 -0.01 46 2 231 0
29JUN26 90.00 C 3.27 3.27 3.27 2.07 -0.01 46 2 1,423 -2
29JUN26 92.50 C 0.00 0.00 0.00 1.75 -0.01 46 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 1.48 -0.01 46 0 198 0
29JUN26 97.50 C 0.00 0.00 0.00 1.24 -0.02 46 0 47 0
29JUN26 100.00 C 2.04 2.04 2.00 1.05 -0.01 46 4 129 +4
29JUN26 102.50 C 2.28 2.28 2.28 0.88 -0.01 46 3 79 +3
29JUN26 105.00 C 0.00 0.00 0.00 0.74 -0.01 46 0 5 0
29JUN26 107.50 C 0.00 0.00 0.00 0.62 -0.01 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.52 -0.01 46 0 33 0
29JUN26 112.50 C 1.63 1.63 1.63 0.43 -0.01 46 2 4 +2
29JUN26 115.00 C 0.00 0.00 0.00 0.36 -0.01 46 0 11 0
29JUN26 117.50 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.18 0.00 46 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.15 0.00 46 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.10 -0.01 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 0.07 -0.01 46 0 0 0
29JUN26 140.00 C 0.78 0.78 0.78 0.06 0.00 46 1 14 -1
29SEP26 40.00 C 0.00 0.00 0.00 29.57 +0.41 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.64 +0.40 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.73 +0.40 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.83 +0.34 52 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 25.94 +0.36 51 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 25.02 +0.33 50 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 24.21 +0.39 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.32 +0.32 48 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 22.54 +0.37 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.74 +0.40 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.89 +0.32 47 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 19.06 +0.35 46 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 16.94 -0.07 43 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 15.84 +0.34 46 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 14.43 +0.33 47 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 13.11 +0.24 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.99 +0.28 47 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 10.96 +0.21 48 0 189 0
29SEP26 70.00 C 0.00 0.00 0.00 9.97 +0.22 48 0 569 0
29SEP26 72.50 C 0.00 0.00 0.00 8.99 +0.22 48 0 117 0
29SEP26 75.00 C 0.00 0.00 0.00 8.09 +0.21 48 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 7.27 +0.20 48 0 60 0
29SEP26 80.00 C 6.46 7.58 6.46 6.53 +0.20 48 2 1,368 -1
29SEP26 82.50 C 0.00 0.00 0.00 5.86 +0.19 48 0 36 0
29SEP26 85.00 C 0.00 0.00 0.00 5.25 +0.18 47 0 79 0
29SEP26 87.50 C 0.00 0.00 0.00 4.71 +0.18 47 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 4.21 +0.16 47 0 46 0
29SEP26 92.50 C 0.00 0.00 0.00 3.77 +0.16 47 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 3.37 +0.15 47 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 3.01 +0.14 47 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 2.69 +0.13 47 0 59 0
29SEP26 102.50 C 0.00 0.00 0.00 2.41 +0.13 47 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 2.15 +0.12 47 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 1.92 +0.11 47 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.71 +0.10 47 0 51 0
29SEP26 112.50 C 0.00 0.00 0.00 1.53 +0.10 47 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 1.36 +0.08 47 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 1.22 +0.08 47 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 1.09 +0.08 47 0 50 0
30DEC26 40.00 C 0.00 0.00 0.00 30.29 +0.35 52 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 29.41 +0.35 51 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 28.50 +0.29 50 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 27.71 +0.35 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.88 +0.34 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.08 +0.31 49 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 25.22 +0.27 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 24.48 +0.27 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.68 +0.23 47 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 22.98 +0.27 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.27 +0.30 47 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 20.60 +0.27 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.04 +0.30 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.63 +0.32 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.21 +0.23 46 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 15.10 +0.31 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 13.97 +0.26 47 0 124 0
30DEC26 67.50 C 12.99 12.99 12.99 12.96 +0.23 48 1 2 +1
30DEC26 70.00 C 0.00 0.00 0.00 12.06 +0.25 48 0 602 0
30DEC26 72.50 C 10.58 10.58 10.58 11.08 +0.16 48 1 609 0
30DEC26 75.00 C 9.50 10.75 9.50 10.18 +0.15 48 10 20 +1
30DEC26 77.50 C 0.00 0.00 0.00 9.35 +0.15 48 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 8.58 +0.14 48 0 14 0
30DEC26 82.50 C 0.00 0.00 0.00 7.88 +0.15 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.23 +0.14 48 0 93 0
30DEC26 87.50 C 0.00 0.00 0.00 6.63 +0.14 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.08 +0.13 48 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 5.57 +0.12 47 0 41 0
30DEC26 95.00 C 0.00 0.00 0.00 5.11 +0.12 47 0 49 0
30DEC26 97.50 C 0.00 0.00 0.00 4.68 +0.11 47 0 5 0
30DEC26 100.00 C 5.80 5.80 5.80 4.29 +0.10 47 4 31 +4
30DEC26 102.50 C 0.00 0.00 0.00 3.93 +0.10 47 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 3.61 +0.10 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.31 +0.09 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.03 +0.09 47 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 2.78 +0.08 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.55 +0.08 47 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.34 +0.08 47 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 2.15 +0.07 47 0 43 0
TOTAL CALL 2,486 37,610 +600
06FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
06FEB26 62.50 P 0.01 0.01 0.01 0.00 -0.01 0 74 74 +22
06FEB26 65.00 P 0.55 0.55 0.01 0.00 -0.11 0 67 58 -33
06FEB26 67.50 P 0.99 1.60 0.01 0.00 -0.83 0 252 179 -31
06FEB26 70.00 P 3.80 3.90 1.10 2.40 -0.29 0 49 0 -216
06FEB26 72.50 P 6.60 6.60 3.50 4.90 -0.31 0 31 0 -129
06FEB26 75.00 P 6.52 7.04 6.25 7.40 -0.21 0 5 0 -134
06FEB26 77.50 P 0.00 0.00 0.00 9.90 -0.19 0 0 0 -28
06FEB26 80.00 P 0.00 0.00 0.00 12.40 -0.17 0 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 14.90 -0.17 0 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 17.40 -0.16 0 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 19.90 -0.16 0 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 22.40 -0.16 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 24.90 -0.16 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 27.40 -0.16 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 29.90 -0.16 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 32.40 -0.16 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 34.90 -0.16 0 0 0 0
13FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
13FEB26 57.50 P 0.06 0.06 0.06 0.04 -0.03 58 1 5 +1
13FEB26 60.00 P 0.30 0.30 0.15 0.15 -0.05 57 13 21 +10
13FEB26 62.50 P 0.82 0.82 0.32 0.43 -0.12 57 10 55 +10
13FEB26 65.00 P 1.33 1.61 0.73 1.03 -0.17 56 90 183 +50
13FEB26 67.50 P 3.00 3.00 1.75 2.02 -0.28 55 9 84 +4
13FEB26 70.00 P 4.75 4.80 3.02 3.49 -0.23 55 10 178 +10
13FEB26 72.50 P 5.65 5.65 4.64 5.30 -0.35 51 3 92 -1
13FEB26 75.00 P 7.40 7.40 7.40 7.41 -0.66 36 10 12 +10
13FEB26 77.50 P 0.00 0.00 0.00 9.98 -0.14 57 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 12.42 -0.16 58 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 14.90 -0.17 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 17.40 -0.16 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 19.90 -0.16 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 22.40 -0.16 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 24.90 -0.16 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 27.40 -0.16 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 29.90 -0.16 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
26FEB26 50.00 P 0.04 0.04 0.04 0.01 0.00 50 2 142 +2
26FEB26 52.50 P 0.00 0.00 0.00 0.03 0.00 48 0 79 0
26FEB26 55.00 P 0.00 0.00 0.00 0.08 0.00 47 0 99 0
26FEB26 57.50 P 0.16 0.19 0.16 0.20 -0.01 46 2 272 +1
26FEB26 60.00 P 0.60 0.68 0.35 0.46 -0.03 46 63 700 -15
26FEB26 62.50 P 1.20 1.28 0.75 0.94 -0.05 46 725 469 -528
26FEB26 65.00 P 2.21 2.40 1.30 1.69 -0.07 45 66 527 -3
26FEB26 67.50 P 3.61 3.64 2.44 2.76 -0.13 45 55 1,810 -52
26FEB26 70.00 P 4.55 4.65 3.61 4.17 -0.31 44 31 1,851 -2
26FEB26 72.50 P 5.35 5.91 5.35 5.91 -0.44 44 4 527 +2
26FEB26 75.00 P 8.60 8.60 7.50 7.99 -0.39 45 7 551 -5
26FEB26 77.50 P 0.00 0.00 0.00 10.28 -0.40 48 0 278 0
26FEB26 80.00 P 0.00 0.00 0.00 12.57 -0.18 47 0 169 0
26FEB26 82.50 P 0.00 0.00 0.00 14.95 -0.15 46 0 101 0
26FEB26 85.00 P 0.00 0.00 0.00 17.41 -0.28 46 0 13 0
26FEB26 87.50 P 0.00 0.00 0.00 19.90 -0.16 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.40 -0.16 0 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 24.90 -0.16 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.40 -0.16 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.90 -0.16 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.40 -0.16 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.90 -0.16 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
30MAR26 40.00 P 0.03 0.03 0.03 0.01 0.00 51 1 90 -1
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 303 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 48 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 0.00 48 0 340 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 0.00 48 0 682 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 0.00 48 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 0.00 48 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.11 0.00 48 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.14 0.00 47 0 111 0
30MAR26 50.00 P 0.00 0.00 0.00 0.18 0.00 47 0 644 0
30MAR26 52.50 P 0.00 0.00 0.00 0.35 +0.01 47 0 193 0
30MAR26 55.00 P 0.62 0.62 0.62 0.63 +0.01 47 1 815 +1
30MAR26 57.50 P 1.06 1.10 0.73 1.05 +0.01 47 61 447 -3
30MAR26 60.00 P 1.72 1.82 1.23 1.63 +0.01 46 150 719 +18
30MAR26 62.50 P 2.73 2.74 2.09 2.39 +0.01 46 17 1,206 -8
30MAR26 65.00 P 3.10 3.10 3.01 3.35 +0.01 46 9 1,186 +6
30MAR26 67.50 P 5.50 5.50 4.12 4.51 -0.15 46 14 419 0
30MAR26 70.00 P 6.97 6.97 5.58 6.00 -0.27 46 4 2,054 0
30MAR26 72.50 P 7.80 7.80 7.80 7.70 -0.23 47 1 263 +1
30MAR26 75.00 P 9.48 9.55 9.48 9.60 -0.18 49 2 150 0
30MAR26 77.50 P 11.00 11.00 11.00 11.59 -0.19 50 3 94 0
30MAR26 80.00 P 0.00 0.00 0.00 13.60 -0.32 49 0 193 0
30MAR26 82.50 P 0.00 0.00 0.00 15.94 -0.23 53 0 174 0
30MAR26 85.00 P 0.00 0.00 0.00 18.20 -0.30 53 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 20.46 -0.35 53 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 22.80 -0.35 54 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 25.12 -0.36 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.53 -0.33 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.91 -0.31 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.40 -0.31 0 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 34.90 -0.22 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.40 -0.26 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.90 -0.21 0 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 42.40 -0.15 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.90 -0.15 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.40 -0.15 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 49.90 -0.15 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.40 -0.15 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 54.90 -0.19 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.40 -0.15 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 59.90 -0.15 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.40 -0.15 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 64.90 -0.15 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 67.40 -0.15 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 69.90 -0.15 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 72.40 -0.15 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
29APR26 50.00 P 0.40 0.40 0.40 0.41 -0.03 45 6 71 0
29APR26 52.50 P 0.51 0.51 0.51 0.69 -0.05 45 4 29 +4
29APR26 55.00 P 1.03 1.03 0.84 1.09 -0.06 45 17 89 0
29APR26 57.50 P 1.50 1.50 1.31 1.62 -0.08 44 12 159 +2
29APR26 60.00 P 2.01 2.01 2.01 2.31 -0.09 44 1 294 0
29APR26 62.50 P 3.65 3.65 3.12 3.16 -0.11 44 52 256 0
29APR26 65.00 P 4.33 4.33 3.97 4.18 -0.12 44 28 532 +7
29APR26 67.50 P 6.30 6.30 4.99 5.37 -0.28 44 127 438 +97
29APR26 70.00 P 7.74 7.74 6.71 6.99 -0.25 45 7 408 +1
29APR26 72.50 P 8.24 8.24 8.24 8.69 -0.22 46 15 373 0
29APR26 75.00 P 10.84 10.84 10.84 10.53 -0.19 47 15 1,107 -15
29APR26 77.50 P 0.00 0.00 0.00 12.45 -0.17 48 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 14.47 -0.17 49 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 16.62 -0.17 50 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 18.73 -0.28 50 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 21.08 -0.22 52 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 23.30 -0.36 52 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 25.61 -0.29 53 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.87 -0.32 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.30 -0.29 54 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 32.63 -0.25 53 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.95 -0.41 49 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 37.49 -0.28 53 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 39.90 -0.28 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 42.40 -0.15 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 44.90 -0.15 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 47.40 -0.15 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 49.90 -0.15 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 52.40 -0.15 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 54.90 -0.19 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 57.40 -0.15 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 59.90 -0.15 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 62.40 -0.15 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 64.90 -0.15 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 67.40 -0.15 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 69.90 -0.15 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 72.40 -0.15 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.69 +0.02 46 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.82 +0.02 46 0 46 0
28MAY26 52.50 P 0.00 0.00 0.00 1.22 +0.03 46 0 153 0
28MAY26 55.00 P 0.00 0.00 0.00 1.73 +0.03 46 0 112 0
28MAY26 57.50 P 0.00 0.00 0.00 2.39 +0.03 46 0 133 0
28MAY26 60.00 P 0.00 0.00 0.00 3.19 +0.02 46 0 49 0
28MAY26 62.50 P 0.00 0.00 0.00 4.14 +0.03 46 0 380 0
28MAY26 65.00 P 4.96 4.96 4.96 5.22 +0.02 45 15 205 0
28MAY26 67.50 P 0.00 0.00 0.00 6.43 -0.08 45 0 103 0
28MAY26 70.00 P 0.00 0.00 0.00 7.90 -0.17 45 0 13 0
28MAY26 72.50 P 9.88 9.88 9.52 9.59 -0.20 46 45 146 +44
28MAY26 75.00 P 11.17 11.17 11.17 11.34 -0.27 47 15 18 +15
28MAY26 77.50 P 0.00 0.00 0.00 13.34 -0.13 48 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 15.33 -0.10 49 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 17.43 -0.04 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.49 -0.14 51 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 21.64 -0.18 51 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.85 -0.24 52 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.11 -0.29 52 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 28.38 -0.22 53 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 30.70 -0.36 53 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 33.06 -0.28 54 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 35.45 -0.32 55 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 37.75 -0.41 54 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 40.15 -0.38 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 42.59 -0.37 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 44.99 -0.26 53 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 47.40 -0.27 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 49.90 -0.26 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 52.40 -0.20 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 54.90 -0.19 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 57.40 -0.15 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 47 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 46 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 0.00 46 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 0.00 46 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.23 0.00 46 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.27 -0.02 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.34 -0.02 45 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.41 -0.02 45 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.49 -0.03 45 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.60 -0.03 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.71 -0.03 45 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.83 -0.04 45 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.98 -0.04 45 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 1.14 -0.04 45 0 760 0
29JUN26 52.50 P 1.24 1.24 1.24 1.62 -0.05 45 15 300 0
29JUN26 55.00 P 1.80 1.80 1.80 2.21 -0.07 45 1 286 -1
29JUN26 57.50 P 2.49 2.49 2.49 2.92 -0.08 45 3 240 0
29JUN26 60.00 P 3.20 3.42 3.20 3.76 -0.08 45 6 291 +5
29JUN26 62.50 P 0.00 0.00 0.00 4.77 -0.09 45 0 329 0
29JUN26 65.00 P 5.57 5.57 5.57 5.88 -0.11 44 10 227 -10
29JUN26 67.50 P 7.12 7.20 6.96 7.10 -0.27 44 101 503 0
29JUN26 70.00 P 0.00 0.00 0.00 8.82 -0.15 46 0 1,489 0
29JUN26 72.50 P 0.00 0.00 0.00 10.47 -0.19 47 0 922 0
29JUN26 75.00 P 12.00 12.10 11.68 12.27 -0.16 48 21 930 +1
29JUN26 77.50 P 0.00 0.00 0.00 14.11 -0.15 48 0 237 0
29JUN26 80.00 P 0.00 0.00 0.00 15.99 -0.15 48 0 701 0
29JUN26 82.50 P 0.00 0.00 0.00 18.01 -0.15 49 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 20.06 -0.15 50 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 22.23 -0.16 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.39 -0.19 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 26.65 -0.22 52 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 28.95 -0.23 53 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 31.18 -0.33 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.50 -0.30 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.68 -0.21 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.11 -0.76 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.35 -0.40 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.80 -0.21 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.25 -0.33 54 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 47.59 -0.78 53 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 50.02 -0.34 53 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 52.47 -0.31 53 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 54.90 -0.28 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.40 -0.15 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.90 -0.16 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.40 -0.15 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 64.90 -0.15 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 67.40 -0.15 0 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 69.90 -0.15 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.40 -0.15 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.64 +0.04 46 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.75 +0.03 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.87 +0.03 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.00 +0.04 46 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 1.16 +0.04 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.32 +0.04 46 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 1.48 +0.04 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.68 +0.05 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.90 +0.05 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.11 +0.05 46 0 74 0
29SEP26 50.00 P 0.00 0.00 0.00 2.34 +0.06 46 0 246 0
29SEP26 52.50 P 2.25 2.25 2.25 3.03 +0.07 46 1 190 +1
29SEP26 55.00 P 0.00 0.00 0.00 3.80 +0.07 46 0 261 0
29SEP26 57.50 P 0.00 0.00 0.00 4.67 +0.07 46 0 183 0
29SEP26 60.00 P 5.50 5.50 4.90 5.68 +0.08 46 7 166 -2
29SEP26 62.50 P 6.15 6.15 6.15 6.73 +0.07 46 4 621 +4
29SEP26 65.00 P 0.00 0.00 0.00 7.97 +0.08 46 0 254 0
29SEP26 67.50 P 8.89 8.89 8.89 9.22 +0.03 45 10 107 +10
29SEP26 70.00 P 0.00 0.00 0.00 10.65 -0.17 45 0 62 0
29SEP26 72.50 P 0.00 0.00 0.00 12.32 -0.18 46 2 160 +2
29SEP26 75.00 P 15.00 15.00 15.00 14.13 -0.13 47 1 136 0
29SEP26 77.50 P 0.00 0.00 0.00 15.95 -0.19 47 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 17.85 -0.19 48 0 42 0
29SEP26 82.50 P 0.00 0.00 0.00 19.80 -0.14 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 21.84 -0.05 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.90 -0.05 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 25.99 -0.03 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 28.10 -0.08 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 30.23 -0.15 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 32.43 -0.17 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.62 -0.28 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 36.92 -0.25 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.13 -0.33 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.40 -0.29 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.68 -0.36 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 45.96 -0.39 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.34 -0.45 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.72 -0.37 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.10 -0.37 54 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.17 +0.02 46 0 27 0
30DEC26 41.00 P 0.00 0.00 0.00 1.33 +0.01 46 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.50 +0.02 46 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.67 +0.02 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.88 +0.02 46 0 0 0
30DEC26 45.00 P 1.58 1.58 1.51 2.10 +0.02 46 4 15 0
30DEC26 46.00 P 0.00 0.00 0.00 2.32 +0.02 46 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.55 +0.02 46 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.82 +0.02 46 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 3.10 +0.02 46 0 1 0
30DEC26 50.00 P 2.41 2.41 2.41 3.38 +0.02 46 50 214 +50
30DEC26 52.50 P 0.00 0.00 0.00 4.16 +0.03 46 0 64 0
30DEC26 55.00 P 4.09 4.09 4.09 5.04 +0.02 46 2 69 +2
30DEC26 57.50 P 0.00 0.00 0.00 6.01 +0.03 46 0 31 0
30DEC26 60.00 P 6.95 6.95 6.77 7.08 +0.03 46 4 88 0
30DEC26 62.50 P 0.00 0.00 0.00 8.21 +0.02 46 0 58 0
30DEC26 65.00 P 0.00 0.00 0.00 9.47 +0.02 46 0 48 0
30DEC26 67.50 P 0.00 0.00 0.00 10.75 +0.01 45 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 12.21 -0.09 45 0 628 0
30DEC26 72.50 P 0.00 0.00 0.00 13.85 -0.18 46 0 613 0
30DEC26 75.00 P 0.00 0.00 0.00 15.55 -0.21 46 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 17.37 -0.24 47 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 19.29 -0.34 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 21.21 -0.25 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 23.22 -0.22 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 25.21 -0.16 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.27 -0.15 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.34 -0.16 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.46 -0.14 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 33.59 -0.17 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.77 -0.20 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.95 -0.25 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.16 -0.23 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.39 -0.23 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.61 -0.30 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.89 -0.24 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 49.17 -0.29 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 51.46 -0.26 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.72 -0.30 52 0 16 0
TOTAL PUT 2,443 40,237 -824
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$ 58.55
26FEB26 45.00 C 0.00 0.00 0.00 13.66 -1.64 53 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.62 -1.30 0 0 120 0
26FEB26 47.00 C 0.00 0.00 0.00 11.61 -1.66 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.71 -1.54 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 9.66 -1.36 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 8.83 -1.20 47 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 6.48 -1.30 41 0 0 0
26FEB26 55.00 C 4.12 4.12 4.12 4.34 -0.98 38 15 16 -12
26FEB26 57.50 C 2.42 2.42 2.42 2.64 -0.83 37 15 32 +15
26FEB26 60.00 C 1.46 1.60 1.25 1.42 -0.65 36 168 285 +20
26FEB26 62.50 C 0.70 0.84 0.63 0.71 -0.42 37 309 245 -66
26FEB26 65.00 C 0.39 0.43 0.31 0.32 -0.24 37 187 654 -88
26FEB26 67.50 C 0.16 0.18 0.16 0.13 -0.13 37 41 723 -23
26FEB26 70.00 C 0.09 0.09 0.09 0.05 -0.06 38 17 777 0
26FEB26 72.50 C 0.05 0.05 0.05 0.02 -0.02 38 1 397 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 683 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 172 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.59 -1.58 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 15.01 -1.08 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.89 -1.46 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.99 -1.38 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 11.72 -1.76 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.86 -1.39 31 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 10.48 -1.32 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 9.64 -1.28 46 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 7.55 -1.20 43 0 0 0
30MAR26 55.00 C 5.88 5.88 5.87 5.95 -0.84 44 2 4 +2
30MAR26 57.50 C 0.00 0.00 0.00 4.49 -0.69 43 0 47 0
30MAR26 60.00 C 3.17 3.37 3.10 3.31 -0.60 43 8 305 +6
30MAR26 62.50 C 2.38 2.38 2.38 2.41 -0.51 43 20 691 0
30MAR26 65.00 C 1.80 1.80 1.80 1.72 -0.42 44 9 789 +6
30MAR26 67.50 C 1.20 1.30 1.20 1.18 -0.32 43 8 769 +5
30MAR26 70.00 C 0.90 0.94 0.82 0.80 -0.23 44 69 1,675 +10
30MAR26 72.50 C 0.65 0.65 0.62 0.53 -0.16 43 18 415 +2
30MAR26 75.00 C 0.44 0.44 0.42 0.34 -0.12 43 21 924 0
30MAR26 77.50 C 0.00 0.00 0.00 0.22 -0.08 43 0 107 0
30MAR26 80.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 386 0
30MAR26 82.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 249 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 145 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29APR26 45.00 C 0.00 0.00 0.00 13.92 -1.98 30 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.53 -1.45 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.14 -1.69 33 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.34 -1.86 35 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.56 -1.63 36 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.21 -1.14 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.06 -1.38 39 0 0 0
29APR26 55.00 C 6.94 6.94 6.94 6.74 -0.84 42 1 49 +1
29APR26 57.50 C 0.00 0.00 0.00 5.36 -0.73 42 0 29 0
29APR26 60.00 C 0.00 0.00 0.00 4.23 -0.62 42 0 87 0
29APR26 62.50 C 3.29 3.38 3.29 3.31 -0.54 42 11 288 +4
29APR26 65.00 C 0.00 0.00 0.00 2.53 -0.52 42 0 344 0
29APR26 67.50 C 0.00 0.00 0.00 1.90 -0.43 42 0 196 0
29APR26 70.00 C 1.60 1.60 1.58 1.41 -0.35 42 2 140 +1
29APR26 72.50 C 0.00 0.00 0.00 1.03 -0.28 42 0 216 0
29APR26 75.00 C 0.97 0.97 0.97 0.75 -0.22 42 3 76 -2
29APR26 77.50 C 0.00 0.00 0.00 0.54 -0.17 42 0 37 0
29APR26 80.00 C 0.00 0.00 0.00 0.38 -0.13 42 0 110 0
29APR26 82.50 C 0.00 0.00 0.00 0.27 -0.10 42 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.19 -0.07 42 0 199 0
29APR26 87.50 C 0.00 0.00 0.00 0.13 -0.06 42 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.74 -1.16 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.53 -1.74 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.61 -1.95 36 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.84 -1.36 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.23 -1.10 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.68 -1.30 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.74 -1.57 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.39 -0.83 41 0 0 0
28MAY26 57.50 C 5.93 5.93 5.93 6.06 -0.75 41 12 27 +12
28MAY26 60.00 C 0.00 0.00 0.00 4.94 -0.67 41 0 105 0
28MAY26 62.50 C 3.84 3.92 3.84 4.01 -0.58 41 54 38 +17
28MAY26 65.00 C 3.18 3.18 3.18 3.26 -0.52 42 20 46 0
28MAY26 67.50 C 0.00 0.00 0.00 2.63 -0.48 42 0 34 0
28MAY26 70.00 C 2.18 2.18 2.18 2.06 -0.44 42 1 19 +1
28MAY26 72.50 C 0.00 0.00 0.00 1.61 -0.37 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.24 -0.31 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.96 -0.25 42 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.73 -0.21 42 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.56 -0.17 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.42 -0.14 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.24 -1.28 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.18 -1.50 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.39 -1.17 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.51 -1.22 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.19 -0.79 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.36 -1.17 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.79 -0.69 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.05 -0.85 42 0 3 0
29JUN26 57.50 C 7.04 7.04 7.04 6.73 -0.83 42 15 18 +15
29JUN26 60.00 C 5.50 5.53 5.50 5.65 -0.72 42 21 64 +21
29JUN26 62.50 C 0.00 0.00 0.00 4.74 -0.65 43 0 63 0
29JUN26 65.00 C 0.00 0.00 0.00 3.95 -0.56 43 0 681 0
29JUN26 67.50 C 0.00 0.00 0.00 3.23 -0.53 43 0 52 0
29JUN26 70.00 C 0.00 0.00 0.00 2.64 -0.44 43 0 2,068 0
29JUN26 72.50 C 2.38 2.38 2.38 2.13 -0.39 43 5 713 0
29JUN26 75.00 C 0.00 0.00 0.00 1.72 -0.34 43 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 1.39 -0.26 42 0 40 0
29JUN26 80.00 C 1.40 1.40 1.40 1.10 -0.25 42 7 622 +7
29JUN26 82.50 C 0.00 0.00 0.00 0.88 -0.20 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.70 -0.17 42 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 0.56 -0.14 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.44 -0.10 42 0 67 0
29JUN26 92.50 C 0.00 0.00 0.00 0.35 -0.09 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.27 -0.08 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.21 -0.07 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.17 -0.05 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.13 -0.04 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 39 0
29SEP26 45.00 C 0.00 0.00 0.00 16.14 -1.26 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.54 -1.07 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.68 -1.10 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.15 -0.74 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.74 -0.47 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.77 -1.09 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.28 -1.09 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.00 -0.88 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.82 -0.82 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.73 -0.74 44 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 6.81 -0.72 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.04 -0.60 44 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 5.29 -0.59 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 4.62 -0.54 44 0 47 0
29SEP26 72.50 C 4.16 4.16 4.16 4.00 -0.49 44 5 44 -5
29SEP26 75.00 C 0.00 0.00 0.00 3.49 -0.44 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.00 -0.41 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.62 -0.35 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 2.24 -0.34 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.96 -0.27 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.68 -0.27 44 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.45 -0.22 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 1.26 -0.20 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.03 -0.23 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.93 -0.12 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.78 -0.14 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.66 -0.13 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.58 -0.10 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.49 -0.10 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.42 -0.09 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.37 -0.06 44 0 22 0
30DEC26 45.00 C 0.00 0.00 0.00 17.35 -0.90 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.71 -0.84 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.05 -0.98 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.41 -0.78 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.88 -0.98 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.31 -0.78 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.94 -0.84 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.61 -0.90 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.47 -0.87 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.40 -0.77 44 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 8.54 -0.70 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.67 -0.68 44 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 6.92 -0.63 44 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 6.21 -0.63 44 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 5.56 -0.64 44 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.95 -0.60 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 4.45 -0.53 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.95 -0.53 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 3.54 -0.45 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.17 -0.43 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.80 -0.43 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.52 -0.34 44 0 32 0
TOTAL CALL 1,065 23,511 -51
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 0.00 38 0 207 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 141 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 230 0
26FEB26 52.50 P 0.39 0.39 0.39 0.24 +0.07 37 8 309 0
26FEB26 55.00 P 0.75 0.91 0.72 0.69 +0.19 37 43 643 +28
26FEB26 57.50 P 1.71 1.75 1.43 1.49 +0.37 37 223 840 +162
26FEB26 60.00 P 2.82 2.90 2.80 2.78 +0.52 36 65 1,166 -62
26FEB26 62.50 P 5.06 5.06 4.72 4.58 +0.75 37 6 908 -6
26FEB26 65.00 P 6.80 6.80 6.80 6.73 +1.01 38 2 546 0
26FEB26 67.50 P 0.00 0.00 0.00 9.01 +1.15 36 0 651 0
26FEB26 70.00 P 0.00 0.00 0.00 11.46 +1.16 38 0 238 0
26FEB26 72.50 P 13.90 13.90 13.90 14.37 +1.66 70 1 54 -1
26FEB26 75.00 P 0.00 0.00 0.00 16.94 +1.28 80 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 18.99 +1.29 61 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 21.56 +1.36 74 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.61 +1.90 109 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.50 +1.30 79 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.49 +1.79 117 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 32.10 +1.90 128 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 33.98 +0.92 90 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 36.48 +1.28 95 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 38.95 +1.25 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 41.49 +1.29 105 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 173 0
30MAR26 44.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 11 0
30MAR26 45.00 P 0.00 0.00 0.00 0.19 +0.05 43 0 17 0
30MAR26 46.00 P 0.00 0.00 0.00 0.26 +0.07 43 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.35 +0.08 43 0 24 0
30MAR26 48.00 P 0.00 0.00 0.00 0.46 +0.10 43 0 53 0
30MAR26 49.00 P 0.75 0.78 0.75 0.61 +0.14 43 9 99 +6
30MAR26 50.00 P 0.92 0.94 0.92 0.78 +0.16 43 17 268 0
30MAR26 52.50 P 1.44 1.50 1.44 1.37 +0.27 44 17 423 +2
30MAR26 55.00 P 2.30 2.30 2.21 2.16 +0.33 43 16 455 +1
30MAR26 57.50 P 3.19 3.26 3.15 3.20 +0.42 43 81 804 +50
30MAR26 60.00 P 4.64 4.64 4.58 4.52 +0.59 43 16 978 +16
30MAR26 62.50 P 6.25 6.25 6.25 6.12 +0.62 43 15 1,196 +15
30MAR26 65.00 P 7.95 7.95 7.95 8.10 +1.12 46 20 740 -20
30MAR26 67.50 P 0.00 0.00 0.00 10.19 +1.10 48 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 12.39 +1.36 49 0 1,499 0
30MAR26 72.50 P 0.00 0.00 0.00 14.41 +0.85 46 0 195 0
30MAR26 75.00 P 0.00 0.00 0.00 16.94 +1.05 52 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 19.54 +1.59 59 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 22.06 +1.71 64 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 24.61 +1.90 70 0 15 -44
30MAR26 85.00 P 0.00 0.00 0.00 26.99 +1.72 71 0 74 0
30MAR26 87.50 P 0.00 0.00 0.00 29.49 +1.79 76 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 32.10 +1.90 82 0 44 0
30MAR26 92.50 P 0.00 0.00 0.00 33.98 +0.92 61 0 0 -15
30MAR26 95.00 P 0.00 0.00 0.00 36.48 +1.03 64 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 39.37 +1.67 86 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 41.93 +1.73 91 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 44.01 +1.31 76 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 46.62 +1.31 86 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 49.51 +1.81 103 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 51.63 +1.43 92 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 53.95 +1.25 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 56.59 +1.08 94 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 58.99 +1.29 89 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.43 +0.08 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.55 +0.09 42 0 4 0
29APR26 47.00 P 0.00 0.00 0.00 0.70 +0.12 42 0 4 0
29APR26 48.00 P 0.00 0.00 0.00 0.86 +0.13 42 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 1.07 +0.17 42 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 1.28 +0.18 42 0 432 0
29APR26 52.50 P 0.00 0.00 0.00 1.94 +0.25 42 0 271 0
29APR26 55.00 P 2.81 2.81 2.78 2.81 +0.33 41 26 126 +26
29APR26 57.50 P 0.00 0.00 0.00 3.92 +0.41 41 0 191 0
29APR26 60.00 P 0.00 0.00 0.00 5.26 +0.49 41 0 3,604 0
29APR26 62.50 P 6.84 6.84 6.84 6.83 +0.55 42 30 422 +30
29APR26 65.00 P 0.00 0.00 0.00 8.83 +0.95 44 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 10.19 +0.31 39 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 12.66 +0.77 44 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 14.87 +1.03 45 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 16.94 +1.05 43 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.54 +1.22 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.06 +1.36 53 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.61 +1.81 57 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.99 +1.72 58 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.49 +1.67 62 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.10 +1.90 67 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 34.56 +1.50 70 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 36.50 +1.05 56 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 39.58 +1.55 76 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 41.93 +1.73 75 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 44.01 +1.31 63 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 46.67 +1.33 73 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 49.51 +1.65 85 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 51.63 +1.43 76 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.74 +0.10 42 0 2 0
28MAY26 46.00 P 0.00 0.00 0.00 0.89 +0.10 42 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 1.08 +0.13 42 0 72 0
28MAY26 48.00 P 1.35 1.35 1.35 1.29 +0.14 42 1 81 +1
28MAY26 49.00 P 1.56 1.56 1.56 1.52 +0.16 42 2 6 +2
28MAY26 50.00 P 1.75 1.75 1.75 1.77 +0.16 42 15 68 +15
28MAY26 52.50 P 0.00 0.00 0.00 2.53 +0.22 42 0 90 0
28MAY26 55.00 P 0.00 0.00 0.00 3.50 +0.34 42 0 528 0
28MAY26 57.50 P 0.00 0.00 0.00 4.68 +0.43 42 0 0 0
28MAY26 60.00 P 6.01 6.01 5.97 6.07 +0.45 42 30 90 +30
28MAY26 62.50 P 7.92 7.99 7.58 7.58 +0.48 42 75 198 +75
28MAY26 65.00 P 0.00 0.00 0.00 9.39 +0.73 43 0 75 0
28MAY26 67.50 P 0.00 0.00 0.00 11.30 +0.87 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.29 +1.34 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.38 +1.14 45 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.63 +1.07 47 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.90 +1.12 48 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.18 +1.10 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.61 +1.25 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.99 +1.24 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.18 +0.14 42 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 1.37 +0.15 42 0 15 0
29JUN26 47.00 P 1.62 1.62 1.62 1.58 +0.19 42 15 66 +15
29JUN26 48.00 P 0.00 0.00 0.00 1.81 +0.20 42 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 2.08 +0.23 42 0 77 0
29JUN26 50.00 P 2.50 2.50 2.50 2.37 +0.25 41 1 87 +1
29JUN26 52.50 P 3.50 3.50 3.50 3.26 +0.32 42 15 112 +15
29JUN26 55.00 P 4.47 4.47 4.45 4.28 +0.36 41 34 153 +16
29JUN26 57.50 P 5.55 5.55 5.55 5.53 +0.46 42 15 275 0
29JUN26 60.00 P 7.02 7.02 7.02 6.97 +0.54 42 10 3,203 -10
29JUN26 62.50 P 0.00 0.00 0.00 8.56 +0.64 42 0 718 0
29JUN26 65.00 P 10.30 10.30 10.30 10.40 +0.74 44 5 863 0
29JUN26 67.50 P 0.00 0.00 0.00 12.10 +0.76 43 0 152 0
29JUN26 70.00 P 15.90 15.90 15.90 14.15 +1.18 44 80 238 -15
29JUN26 72.50 P 0.00 0.00 0.00 16.38 +0.91 46 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 18.04 +0.79 43 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 20.46 +1.04 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 22.64 +1.05 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 24.93 +1.00 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 27.25 +1.47 46 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 29.59 +1.50 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 32.10 +1.28 50 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 34.56 +1.35 52 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 36.63 +1.18 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 39.58 +1.55 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.93 +1.72 57 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 44.40 +1.70 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 46.67 +1.33 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 49.51 +1.65 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 51.63 +1.43 59 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 53.95 +1.25 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.26 +0.19 43 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.53 +0.18 43 0 12 0
29SEP26 47.00 P 2.83 2.83 2.83 2.85 +0.25 43 20 22 +20
29SEP26 48.00 P 0.00 0.00 0.00 3.16 +0.27 43 0 7 0
29SEP26 49.00 P 3.47 3.51 3.46 3.47 +0.26 43 80 83 +80
29SEP26 50.00 P 3.81 3.90 3.81 3.83 +0.27 43 101 131 +100
29SEP26 52.50 P 4.87 4.90 4.87 4.84 +0.34 43 29 53 +29
29SEP26 55.00 P 6.05 6.05 6.02 5.99 +0.35 43 29 111 +29
29SEP26 57.50 P 0.00 0.00 0.00 7.29 +0.44 43 0 117 0
29SEP26 60.00 P 8.75 8.75 8.75 8.77 +0.53 43 15 852 0
29SEP26 62.50 P 0.00 0.00 0.00 10.29 +0.56 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 11.96 +0.61 43 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 13.82 +0.67 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 15.58 +0.66 44 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 17.22 +0.30 42 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 19.37 +0.97 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 21.65 +0.99 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 23.36 +0.32 42 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 25.88 +0.74 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 28.12 +1.32 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.40 +1.16 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.54 +1.07 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.18 +1.42 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.60 +1.37 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.58 +1.13 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 42.03 +1.13 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 44.40 +1.20 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.74 +1.01 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.51 +1.60 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.63 +1.37 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.95 +1.24 0 0 0 0
30DEC26 45.00 P 3.22 3.22 3.13 3.19 +0.20 44 3 3 +3
30DEC26 46.00 P 0.00 0.00 0.00 3.51 +0.21 44 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 3.83 +0.23 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.19 +0.22 43 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.56 +0.24 43 0 2 0
30DEC26 50.00 P 5.08 5.08 5.08 4.96 +0.37 43 1 68 +1
30DEC26 52.50 P 0.00 0.00 0.00 6.04 +0.32 43 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 7.16 +0.18 43 0 574 0
30DEC26 57.50 P 0.00 0.00 0.00 8.54 +0.28 43 0 124 0
30DEC26 60.00 P 0.00 0.00 0.00 9.98 +0.49 43 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 11.57 +0.55 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 13.23 +0.70 44 0 125 0
30DEC26 67.50 P 0.00 0.00 0.00 14.90 +0.62 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 16.89 +0.87 45 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 18.67 +0.71 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 20.69 +0.95 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.69 +0.86 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.70 +0.90 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.80 +1.04 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.93 +0.87 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.15 +0.95 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.41 +0.98 46 0 21 0
TOTAL PUT 1,171 33,672 +595
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 0.00 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.24 -0.01 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.75 0.00 44 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.22 -0.03 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.75 0.00 33 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.25 0.00 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.75 0.00 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.25 -0.01 16 0 61 0
26FEB26 19.50 C 0.00 0.00 0.00 1.77 0.00 21 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.31 -0.01 21 0 274 0
26FEB26 21.00 C 0.63 0.63 0.63 0.58 +0.01 22 16 394 -16
26FEB26 22.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 168 0
26FEB26 23.00 C 0.00 0.00 0.00 0.04 0.00 23 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.78 +0.01 58 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.22 -0.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.75 -0.03 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.26 -0.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.76 -0.02 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.27 -0.01 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.77 -0.01 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.28 -0.01 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.79 0.00 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.31 +0.01 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.81 0.00 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.32 -0.01 25 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.86 0.00 26 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.41 0.00 25 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 2.03 +0.04 27 0 182 0
30MAR26 20.00 C 0.00 0.00 0.00 1.62 +0.01 26 0 467 0
30MAR26 21.00 C 0.00 0.00 0.00 0.98 +0.01 25 0 464 0
30MAR26 22.00 C 0.53 0.53 0.53 0.53 -0.01 25 16 336 +16
30MAR26 23.00 C 0.00 0.00 0.00 0.27 0.00 26 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 0.00 26 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.31 +0.03 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.86 +0.08 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.29 0.00 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.80 +0.01 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.33 +0.03 18 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.85 +0.03 21 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.42 -0.01 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.98 -0.01 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.56 -0.01 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.18 0.00 26 0 94 0
29APR26 20.00 C 1.82 1.83 1.82 1.83 -0.02 26 30 226 +30
29APR26 21.00 C 0.00 0.00 0.00 1.23 +0.03 26 0 115 0
29APR26 22.00 C 0.00 0.00 0.00 0.77 +0.01 26 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.47 0.00 26 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.26 0.00 26 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.14 0.00 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 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.36 +0.04 20 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.88 +0.03 23 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.41 +0.03 24 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.96 +0.04 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.53 0.00 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.10 -0.01 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.71 0.00 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.33 -0.01 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.99 -0.01 25 0 115 0
28MAY26 21.00 C 0.00 0.00 0.00 1.42 +0.01 26 0 160 0
28MAY26 22.00 C 0.00 0.00 0.00 0.94 -0.01 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.62 0.00 25 0 18 0
28MAY26 24.00 C 0.00 0.00 0.00 0.40 0.00 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.14 0.00 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 0.00 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.81 +0.03 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.32 -0.01 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.84 +0.04 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.36 +0.04 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.88 +0.04 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.40 +0.03 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.92 +0.02 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.47 +0.04 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.01 +0.02 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.58 +0.01 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.16 0.00 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.77 0.00 26 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.41 0.00 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.08 +0.01 26 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 1.54 +0.04 27 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 1.07 +0.03 26 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.47 +0.03 26 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 0.00 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 0.00 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.82 +0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.33 -0.01 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.85 +0.03 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.37 +0.03 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.90 +0.04 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.43 +0.04 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.96 +0.03 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.51 +0.03 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.07 +0.02 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.69 -0.05 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.26 -0.10 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.89 -0.12 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.55 -0.13 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.24 -0.14 25 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.72 -0.08 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.30 -0.12 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.95 -0.13 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.69 -0.10 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.49 -0.10 25 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.35 -0.08 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 -0.07 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 -0.06 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.39 +0.03 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.93 +0.04 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.47 +0.03 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.03 +0.03 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.63 +0.06 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.17 +0.01 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.77 0.00 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.40 -0.02 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.07 -0.03 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.75 -0.03 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.46 -0.04 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.97 0.00 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.56 -0.02 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.22 -0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.96 +0.02 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.74 -0.01 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 1 0
TOTAL CALL 62 5,625 +30
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 156 0
26FEB26 19.50 P 0.05 0.05 0.05 0.03 0.00 23 50 98 -41
26FEB26 20.00 P 0.00 0.00 0.00 0.07 0.00 22 0 382 0
26FEB26 21.00 P 0.34 0.34 0.34 0.31 -0.03 21 15 361 +15
26FEB26 22.00 P 1.03 1.03 1.03 0.93 -0.03 22 15 45 +15
26FEB26 23.00 P 0.00 0.00 0.00 1.79 0.00 21 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.78 0.00 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.84 -0.04 56 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.84 -0.04 64 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.84 -0.04 71 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.84 -0.04 78 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.83 -0.05 83 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 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 44 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 37 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 27 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 0.00 26 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 0.00 26 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.20 0.00 25 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.32 0.00 26 0 111 0
30MAR26 21.00 P 0.00 0.00 0.00 0.68 -0.01 25 0 65 0
30MAR26 22.00 P 0.00 0.00 0.00 1.26 -0.02 26 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 1.97 0.00 25 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.84 0.00 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.79 -0.11 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.84 -0.08 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.84 -0.09 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.84 -0.09 47 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.84 -0.09 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.83 -0.10 55 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 27 0 18 0
29APR26 17.00 P 0.09 0.09 0.09 0.03 0.00 26 4 26 -4
29APR26 17.50 P 0.00 0.00 0.00 0.06 0.00 26 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.15 0.00 26 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.23 -0.01 26 0 19 0
29APR26 19.50 P 0.00 0.00 0.00 0.35 0.00 26 0 72 0
29APR26 20.00 P 0.48 0.48 0.48 0.48 -0.02 25 50 177 +50
29APR26 21.00 P 0.00 0.00 0.00 0.86 -0.04 25 0 100 0
29APR26 22.00 P 1.41 1.41 1.40 1.41 -0.02 25 30 75 +30
29APR26 23.00 P 2.14 2.17 2.13 2.16 +0.02 27 105 195 +105
29APR26 24.00 P 0.00 0.00 0.00 2.93 0.00 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.92 -0.02 31 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.87 -0.06 33 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.88 -0.05 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.88 -0.05 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.88 -0.05 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.88 -0.05 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 0.00 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 0.10 -0.01 25 0 30 0
28MAY26 18.00 P 0.00 0.00 0.00 0.16 0.00 26 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.34 0.00 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.63 0.00 26 0 100 0
28MAY26 21.00 P 1.03 1.03 1.03 1.01 -0.02 25 5 105 +5
28MAY26 22.00 P 0.00 0.00 0.00 1.55 -0.03 25 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 2.24 0.00 25 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.02 0.00 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.95 -0.04 28 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.89 -0.04 30 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.88 -0.05 34 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.90 -0.03 38 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.90 -0.03 42 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.90 -0.03 45 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 0.13 +0.01 26 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 0.00 26 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.49 +0.02 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.65 +0.02 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.82 +0.01 26 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.00 -0.02 25 0 101 0
29JUN26 21.00 P 0.00 0.00 0.00 1.49 -0.02 25 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.16 0.00 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.88 0.00 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.68 +0.01 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.58 -0.02 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.49 -0.03 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.44 -0.02 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.40 -0.02 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.37 -0.02 32 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.34 -0.02 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.04 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.05 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.06 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.06 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.06 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 -0.06 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.46 -0.07 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.58 -0.09 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.74 -0.11 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.91 -0.12 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.10 -0.13 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.30 -0.16 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.80 -0.13 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.40 -0.20 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.22 -0.05 27 0 0 0
29SEP26 24.00 P 3.96 3.96 3.96 3.94 -0.02 26 5 0 -5
29SEP26 25.00 P 0.00 0.00 0.00 4.75 -0.05 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.67 -0.02 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.57 -0.03 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.51 -0.02 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.46 -0.02 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.43 -0.02 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 -0.02 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 -0.02 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 -0.03 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.76 +0.01 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.10 -0.02 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.28 -0.04 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.48 -0.07 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.00 -0.13 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.62 -0.05 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.34 0.00 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.06 -0.05 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.86 -0.05 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.72 -0.05 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.65 -0.01 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.55 -0.03 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.49 -0.02 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.45 -0.02 29 0 0 0
TOTAL PUT 279 4,994 +170
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$ 1.22
30MAR26 0.55 C 0.00 0.00 0.00 0.68 -0.01 127 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.63 -0.02 114 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.59 -0.01 125 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.55 -0.01 128 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.50 -0.02 115 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.47 -0.01 126 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.43 -0.02 122 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.39 -0.02 117 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.36 -0.02 119 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.33 -0.02 120 0 265 0
30MAR26 1.05 C 0.00 0.00 0.00 0.30 -0.02 119 0 307 0
30MAR26 1.10 C 0.00 0.00 0.00 0.28 -0.02 122 0 478 0
30MAR26 1.15 C 0.22 0.22 0.22 0.25 -0.02 119 10 136 0
30MAR26 1.20 C 0.00 0.00 0.00 0.23 -0.02 120 0 111 0
30MAR26 1.25 C 0.22 0.22 0.22 0.21 -0.02 120 2 208 0
30MAR26 1.30 C 0.00 0.00 0.00 0.19 -0.02 120 0 645 0
30MAR26 1.35 C 0.13 0.13 0.13 0.17 -0.02 118 7 540 0
30MAR26 1.40 C 0.00 0.00 0.00 0.16 -0.01 121 0 446 0
30MAR26 1.45 C 0.00 0.00 0.00 0.15 -0.01 124 0 1,017 0
30MAR26 1.50 C 0.00 0.00 0.00 0.14 -0.01 125 0 2,232 0
30MAR26 1.55 C 0.00 0.00 0.00 0.13 -0.01 126 0 326 0
30MAR26 1.60 C 0.00 0.00 0.00 0.11 -0.02 121 0 136 0
30MAR26 1.65 C 0.00 0.00 0.00 0.10 -0.02 121 0 571 0
30MAR26 1.70 C 0.00 0.00 0.00 0.09 -0.02 121 0 47 0
30MAR26 1.75 C 0.00 0.00 0.00 0.08 -0.02 120 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.07 -0.02 118 0 831 0
30MAR26 1.85 C 0.00 0.00 0.00 0.06 -0.02 115 0 434 0
30MAR26 1.90 C 0.00 0.00 0.00 0.05 -0.02 112 0 913 0
30MAR26 1.95 C 0.00 0.00 0.00 0.04 -0.02 108 0 125 0
30MAR26 2.00 C 0.06 0.06 0.06 0.03 -0.02 103 10 565 0
30MAR26 2.10 C 0.00 0.00 0.00 0.02 -0.02 99 0 23 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 -0.02 90 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 -0.01 96 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 109 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 118 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 125 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.46 -0.02 123 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.43 -0.03 120 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.41 -0.03 120 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.39 -0.03 120 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.37 -0.03 120 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.36 -0.02 122 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.34 -0.03 121 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.32 -0.03 120 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.31 -0.03 121 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.30 -0.02 123 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.28 -0.03 121 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.27 -0.03 121 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.26 -0.03 122 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.25 -0.02 123 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.24 -0.02 123 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.23 -0.02 123 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.22 -0.02 123 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.21 -0.02 122 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.20 -0.02 122 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.19 -0.02 121 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.18 -0.02 121 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.17 -0.02 122 0 0 0
TOTAL CALL 29 10,867 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.02 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 0.04 0.04 0.04 0.07 0.00 120 1 450 +1
30MAR26 0.95 P 0.00 0.00 0.00 0.09 0.00 122 0 183 0
30MAR26 1.00 P 0.00 0.00 0.00 0.11 -0.01 122 0 681 0
30MAR26 1.05 P 0.00 0.00 0.00 0.13 -0.01 121 0 265 0
30MAR26 1.10 P 0.17 0.17 0.17 0.16 -0.01 125 2 820 0
30MAR26 1.15 P 0.20 0.20 0.18 0.18 -0.02 121 76 1,102 +76
30MAR26 1.20 P 0.00 0.00 0.00 0.21 -0.02 123 0 546 0
30MAR26 1.25 P 0.00 0.00 0.00 0.24 -0.02 123 0 80 0
30MAR26 1.30 P 0.00 0.00 0.00 0.28 -0.01 127 0 591 0
30MAR26 1.35 P 0.00 0.00 0.00 0.31 -0.01 126 0 204 0
30MAR26 1.40 P 0.00 0.00 0.00 0.35 -0.01 129 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.38 -0.01 126 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.42 -0.01 128 0 800 0
30MAR26 1.55 P 0.00 0.00 0.00 0.46 -0.01 129 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.50 -0.01 130 0 67 0
30MAR26 1.65 P 0.00 0.00 0.00 0.54 -0.01 131 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.58 -0.01 130 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.63 0.00 135 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.65 -0.02 122 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.69 -0.03 119 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.74 -0.02 124 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.78 0.00 121 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.83 0.00 125 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.92 0.00 124 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.01 0.00 122 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.10 0.00 118 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.20 0.00 123 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.29 0.00 114 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.39 0.00 119 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.49 +0.01 124 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.59 +0.01 128 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.98 +0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.23 -0.01 123 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.25 -0.02 120 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.28 -0.02 120 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.31 -0.02 120 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.34 -0.02 120 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.37 -0.02 120 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.41 -0.02 122 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.44 -0.02 121 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.48 -0.01 123 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.51 -0.02 121 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.55 -0.02 122 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.59 -0.01 123 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.62 -0.02 120 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.66 -0.02 121 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.70 -0.02 121 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.74 -0.02 121 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.78 -0.02 121 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.82 -0.02 121 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 -0.02 121 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 -0.02 120 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 -0.01 123 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.03 -0.02 121 0 0 0
TOTAL PUT 79 8,949 +77
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$ 78.50
26FEB26 46.00 C 0.00 0.00 0.00 32.64 +0.37 103 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 31.53 -0.50 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 30.54 +0.26 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.54 +0.04 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.28 +1.00 136 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.04 +0.04 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.55 +0.26 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.14 +0.35 61 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.56 +0.26 0 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 16.06 +0.04 0 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 13.76 +0.40 48 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 11.07 +0.02 0 0 252 0
26FEB26 70.00 C 0.00 0.00 0.00 8.63 +0.33 22 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 6.21 +0.21 22 0 80 0
26FEB26 75.00 C 0.00 0.00 0.00 4.07 +0.20 23 0 49 0
26FEB26 77.50 C 0.00 0.00 0.00 2.31 +0.12 23 0 41 0
26FEB26 80.00 C 0.93 0.93 0.93 1.14 +0.04 23 1 57 0
26FEB26 82.50 C 0.00 0.00 0.00 0.47 -0.01 23 0 8 0
26FEB26 85.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 33 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 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 33.66 +0.28 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.66 +0.08 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.67 -0.36 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.67 +0.27 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.68 +0.18 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.28 +0.87 81 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.19 +0.19 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.71 +0.33 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.23 +0.29 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.69 -0.12 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.22 +0.20 0 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 13.80 -0.02 23 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 11.41 +0.03 24 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 9.34 +0.48 28 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 6.72 +0.03 20 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 5.02 +0.22 23 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 3.44 +0.16 23 0 113 0
30MAR26 80.00 C 0.00 0.00 0.00 2.25 +0.14 23 0 50 0
30MAR26 82.50 C 1.30 1.30 1.30 1.42 +0.09 23 1 15 0
30MAR26 85.00 C 0.00 0.00 0.00 0.83 +0.05 23 0 14 0
30MAR26 87.50 C 0.00 0.00 0.00 0.46 +0.03 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.06 +0.01 24 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 32.70 -0.16 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 32.36 +0.33 82 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 30.73 -0.13 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.55 +1.05 81 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.28 +0.84 71 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.19 +0.19 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.72 +0.26 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.33 -0.28 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.23 +0.42 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.38 -0.11 29 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 13.95 +0.13 27 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 11.44 +0.06 22 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 9.34 +0.20 25 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 7.21 +0.42 24 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 5.31 +0.19 23 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 3.74 +0.17 23 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 2.49 +0.11 22 0 54 0
29APR26 82.50 C 0.00 0.00 0.00 1.59 +0.09 22 0 21 0
29APR26 85.00 C 0.00 0.00 0.00 0.96 +0.05 22 0 49 0
29APR26 87.50 C 0.00 0.00 0.00 0.56 +0.04 22 0 35 0
29APR26 90.00 C 0.43 0.43 0.43 0.31 +0.02 22 15 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.52 +0.41 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.83 +0.21 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.35 -0.26 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.23 +0.42 41 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.38 -0.12 27 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.96 +0.14 26 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.62 +0.24 25 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.37 +0.21 24 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.26 +0.18 23 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 5.47 +0.22 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 3.94 +0.19 22 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 2.72 +0.14 22 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 1.84 +0.12 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.20 +0.09 21 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.76 +0.07 21 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.46 +0.04 21 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.28 +0.03 21 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 32.81 -0.05 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.36 +0.33 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.82 -0.04 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.55 +1.05 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.28 +0.84 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.52 +0.41 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.85 +0.23 37 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.35 -0.26 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.23 +0.42 38 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.51 +0.01 29 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 14.03 +0.21 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.62 +0.17 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.37 +0.11 22 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 7.46 +0.21 22 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 5.67 +0.08 21 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 4.20 +0.12 21 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 3.02 +0.07 21 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 2.12 +0.02 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 1.47 -0.02 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.99 -0.04 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.66 -0.03 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.81 -0.05 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.36 +0.33 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.82 -0.04 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.55 +1.05 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.28 +0.84 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.52 +0.41 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.85 +0.23 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.35 -0.26 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.23 +0.42 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.51 +0.01 24 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 14.13 -0.02 22 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 11.93 +0.28 21 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 9.81 -0.19 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.98 -0.06 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.54 +0.13 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.25 +0.09 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.19 +0.06 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.31 +0.04 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 2.58 +0.02 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.99 +0.02 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.53 +0.01 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.16 0.00 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.49 +0.01 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.81 -0.05 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.36 +0.33 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.82 -0.04 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.55 +1.05 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.28 +0.84 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.52 +0.41 33 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 23.87 +0.25 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.42 -0.19 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.23 +0.42 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.67 +0.17 22 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 14.48 +0.33 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.34 +0.50 20 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 10.37 -0.08 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 8.78 +0.16 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 7.36 -0.14 19 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 6.15 +0.06 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.08 +0.04 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.15 +0.03 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.39 +0.02 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.74 +0.01 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.18 -0.01 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.73 0.00 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.37 -0.01 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.07 -0.01 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.85 -0.02 20 0 0 0
TOTAL CALL 17 2,136 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 33 0
26FEB26 72.50 P 0.23 0.23 0.23 0.13 -0.06 23 15 9 +3
26FEB26 75.00 P 0.63 0.63 0.63 0.46 -0.10 23 20 32 -6
26FEB26 77.50 P 1.26 1.26 1.26 1.21 -0.24 23 15 30 +6
26FEB26 80.00 P 0.00 0.00 0.00 2.56 -0.20 23 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 4.44 -0.28 24 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 6.70 -0.18 27 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 9.07 -0.23 29 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 11.50 -0.65 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 14.00 -0.30 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.50 -0.30 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.00 -0.30 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.50 -0.30 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 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 46 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.30 -0.03 23 0 40 0
30MAR26 72.50 P 0.68 0.68 0.68 0.65 -0.06 23 2 71 0
30MAR26 75.00 P 0.00 0.00 0.00 1.24 -0.15 23 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 2.13 -0.20 23 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 3.50 -0.17 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 5.17 -0.22 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 7.27 -0.04 26 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 9.50 +0.01 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.68 -0.47 27 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 14.00 -0.73 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.57 -0.44 31 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.07 -0.23 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.57 -0.23 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 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 30 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 23 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.19 -0.02 22 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.43 -0.04 22 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.84 -0.07 22 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 1.51 -0.10 22 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 2.39 -0.13 22 0 22 0
29APR26 77.50 P 3.92 3.92 3.92 3.58 -0.17 21 15 27 +15
29APR26 80.00 P 5.49 5.49 5.49 5.10 -0.14 21 12 12 +12
29APR26 82.50 P 0.00 0.00 0.00 6.86 -0.25 21 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 8.74 -0.52 19 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 10.86 -0.95 15 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 13.09 -0.81 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 15.69 -0.96 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 18.15 -0.69 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.61 -0.81 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.07 -0.69 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.31 -0.02 21 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.61 -0.03 21 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 1.11 -0.05 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.80 -0.10 21 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.71 -0.20 21 0 0 0
28MAY26 77.50 P 4.25 4.25 4.25 3.92 -0.23 21 15 97 +15
28MAY26 80.00 P 5.50 5.50 5.50 5.38 -0.14 20 15 75 +15
28MAY26 82.50 P 0.00 0.00 0.00 7.13 -0.23 20 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.15 -0.11 21 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.01 -0.86 17 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 13.50 -0.40 19 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.85 -0.80 19 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.28 -0.56 18 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.75 -0.67 19 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.18 -0.58 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 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 23 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 22 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 -0.03 21 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.21 -0.06 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.43 -0.09 21 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 0.79 -0.12 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.33 -0.12 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.06 -0.12 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.02 -0.16 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.21 -0.22 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.69 -0.36 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.42 -0.37 20 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.29 -0.43 20 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.13 -0.74 17 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.58 -0.32 19 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.89 -0.76 18 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.28 -0.56 17 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.75 -0.67 18 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.18 -0.58 0 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 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 -0.03 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.36 -0.05 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.62 -0.07 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 1.01 -0.08 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.54 -0.10 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 2.23 -0.14 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 3.12 -0.16 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.20 -0.20 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 5.49 -0.22 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.97 -0.25 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.64 -0.01 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.94 -0.43 20 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.40 -0.31 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.49 +0.07 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.03 -0.65 18 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.85 -0.30 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.75 -0.69 16 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.18 -0.58 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 0.00 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 0.00 21 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.33 -0.03 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.56 -0.06 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.88 -0.09 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.33 -0.11 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.92 -0.13 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.67 -0.16 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.59 -0.19 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.70 -0.21 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.98 -0.24 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.43 -0.27 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.05 -0.28 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.85 -0.29 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.80 -0.18 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.85 -0.33 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.04 -0.18 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.19 -0.04 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.47 +0.03 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.74 -0.02 23 0 0 0
TOTAL PUT 109 1,769 +60
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$ 547.50
06FEB26 440.00 C 0.00 0.00 0.00 107.50 -11.93 0 0 0 0
06FEB26 450.00 C 0.00 0.00 0.00 97.50 -12.29 0 0 0 0
06FEB26 460.00 C 0.00 0.00 0.00 87.50 -11.94 0 0 0 0
06FEB26 470.00 C 0.00 0.00 0.00 77.50 -12.44 0 0 0 -30
06FEB26 480.00 C 0.00 0.00 0.00 67.50 -12.20 0 0 0 0
06FEB26 490.00 C 0.00 0.00 0.00 57.50 -12.33 0 0 0 0
06FEB26 500.00 C 0.00 0.00 0.00 47.50 -12.37 0 0 0 -32
06FEB26 510.00 C 0.00 0.00 0.00 37.50 -12.29 0 0 0 0
06FEB26 520.00 C 30.00 35.00 30.00 27.50 -12.44 0 4 0 -30
06FEB26 530.00 C 19.25 19.25 19.25 17.50 -12.45 0 1 0 -7
06FEB26 540.00 C 8.80 16.65 7.50 7.50 -12.88 0 231 10 -453
06FEB26 550.00 C 2.73 8.19 0.23 0.00 -11.74 0 5,964 937 +124
06FEB26 560.00 C 0.80 2.33 0.01 0.00 -4.98 0 5,770 2,172 -131
06FEB26 570.00 C 0.30 0.51 0.01 0.00 -2.04 0 1,296 3,302 -455
06FEB26 580.00 C 0.11 0.11 0.01 0.00 -0.78 0 316 3,576 -213
06FEB26 590.00 C 0.01 0.19 0.01 0.00 -0.29 0 406 1,885 -49
06FEB26 600.00 C 0.01 0.01 0.01 0.00 -0.11 0 32 2,001 -31
06FEB26 610.00 C 0.01 0.01 0.01 0.00 -0.05 0 146 1,536 -55
06FEB26 620.00 C 0.01 0.01 0.01 0.00 -0.02 0 12 7,297 -4
06FEB26 630.00 C 0.01 0.01 0.01 0.00 -0.01 0 34 2,650 -10
06FEB26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,862 0
06FEB26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,462 0
06FEB26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,175 0
06FEB26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 587 0
06FEB26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 645 0
06FEB26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
06FEB26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
06FEB26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
06FEB26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 107.90 -12.73 68 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 100.78 -11.15 105 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 90.73 -11.17 96 0 0 0
13FEB26 470.00 C 0.00 0.00 0.00 80.55 -11.16 85 0 0 0
13FEB26 480.00 C 0.00 0.00 0.00 70.38 -10.47 75 0 0 0
13FEB26 490.00 C 0.00 0.00 0.00 60.60 -10.33 68 0 0 0
13FEB26 500.00 C 0.00 0.00 0.00 49.89 -9.98 54 0 3 0
13FEB26 510.00 C 0.00 0.00 0.00 41.35 -10.35 53 0 0 0
13FEB26 520.00 C 36.29 36.29 36.29 32.27 -10.25 48 10 12 +10
13FEB26 530.00 C 24.88 29.00 24.43 23.80 -9.80 43 26 18 +10
13FEB26 540.00 C 17.00 22.50 15.50 16.20 -8.80 39 80 548 +12
13FEB26 550.00 C 10.93 14.20 10.00 9.83 -8.14 35 1,129 501 +183
13FEB26 560.00 C 5.91 10.04 5.91 5.64 -6.10 34 1,216 4,165 +92
13FEB26 570.00 C 4.00 6.55 3.58 2.88 -4.59 33 3,139 3,894 +97
13FEB26 580.00 C 2.60 3.89 2.05 1.29 -3.16 32 1,854 1,733 +382
13FEB26 590.00 C 1.66 2.27 1.22 0.49 -1.98 32 296 605 +6
13FEB26 600.00 C 1.01 1.40 0.82 0.16 -1.11 31 1,143 1,919 +693
13FEB26 610.00 C 0.67 0.96 0.63 0.04 -0.57 30 517 1,055 +441
13FEB26 620.00 C 0.56 0.64 0.39 0.01 -0.25 30 170 1,204 +36
13FEB26 630.00 C 0.40 0.40 0.33 0.01 -0.10 33 65 255 +25
13FEB26 640.00 C 0.30 0.30 0.30 0.01 -0.03 36 34 381 +10
13FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 40 0 216 0
13FEB26 660.00 C 0.22 0.22 0.20 0.01 0.00 43 12 109 0
13FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
13FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
13FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
13FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
13FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
13FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 110.97 -9.66 66 0 0 0
26FEB26 450.00 C 105.00 105.00 102.85 101.79 -10.14 65 65 507 -65
26FEB26 460.00 C 0.00 0.00 0.00 91.36 -11.20 58 0 30 0
26FEB26 470.00 C 0.00 0.00 0.00 81.84 -9.87 54 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 71.66 -9.20 48 0 50 0
26FEB26 490.00 C 0.00 0.00 0.00 62.44 -8.76 45 0 78 0
26FEB26 500.00 C 0.00 0.00 0.00 53.08 -8.11 42 0 52 0
26FEB26 510.00 C 49.05 50.27 49.05 44.07 -9.62 38 88 63 -53
26FEB26 520.00 C 0.00 0.00 0.00 33.83 -10.83 31 0 6 0
26FEB26 530.00 C 29.03 29.68 26.00 27.54 -8.23 33 137 163 -30
26FEB26 540.00 C 19.50 25.00 19.50 20.35 -7.56 31 167 242 +21
26FEB26 550.00 C 19.00 19.00 13.44 14.10 -7.30 29 2,177 2,996 -88
26FEB26 560.00 C 9.50 14.17 9.50 9.80 -5.73 28 2,670 4,263 +186
26FEB26 570.00 C 6.49 10.15 6.49 6.54 -4.53 28 4,566 8,342 +1,354
26FEB26 580.00 C 4.90 7.12 4.56 4.18 -3.43 28 2,073 4,669 +471
26FEB26 590.00 C 3.20 4.72 3.10 2.56 -2.48 28 2,362 4,951 +6
26FEB26 600.00 C 2.30 3.30 2.15 1.50 -1.72 28 5,662 16,757 -78
26FEB26 610.00 C 1.72 2.38 1.64 0.84 -1.13 28 1,222 10,142 +133
26FEB26 620.00 C 1.29 1.71 1.23 0.45 -0.71 27 534 17,370 +84
26FEB26 630.00 C 1.00 1.22 0.96 0.23 -0.43 27 568 32,647 +41
26FEB26 640.00 C 0.56 1.00 0.56 0.12 -0.24 28 147 12,066 +23
26FEB26 650.00 C 0.78 0.90 0.73 0.06 -0.13 28 98 7,654 -7
26FEB26 660.00 C 0.70 0.80 0.59 0.03 -0.07 28 156 7,373 +99
26FEB26 670.00 C 0.60 0.60 0.60 0.02 -0.03 29 14 6,196 -5
26FEB26 680.00 C 0.47 0.54 0.44 0.01 -0.02 29 1,042 4,466 -210
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3,443 0
26FEB26 700.00 C 0.35 0.35 0.35 0.01 0.00 32 9 10,558 -6
26FEB26 710.00 C 0.27 0.27 0.27 0.01 0.00 34 20 10,446 +20
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,271 0
26FEB26 730.00 C 0.19 0.19 0.19 0.01 0.00 38 10 1,593 +10
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,161 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,885 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 42 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,153 0
26FEB26 780.00 C 0.08 0.08 0.07 0.01 0.00 46 245 2,045 +145
26FEB26 790.00 C 0.07 0.07 0.06 0.01 0.00 47 25 658 0
26FEB26 800.00 C 0.09 0.09 0.09 0.01 0.00 49 10 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 51 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 56 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 61 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 64 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 65 0 837 0
30MAR26 320.00 C 238.50 238.50 238.50 231.23 -8.59 84 17 1,283 -17
30MAR26 330.00 C 0.00 0.00 0.00 218.83 -11.80 37 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 215.14 -5.50 94 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 204.88 -5.08 88 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 194.63 -5.38 83 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 181.80 -6.76 66 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 173.14 -7.01 68 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 163.81 -11.54 67 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 148.34 -15.89 0 0 172 0
30MAR26 410.00 C 0.00 0.00 0.00 140.21 -12.72 42 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 133.46 -10.85 54 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 123.42 -7.53 50 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 113.47 -7.82 46 0 472 0
30MAR26 450.00 C 0.00 0.00 0.00 103.19 -11.88 42 0 159 0
30MAR26 460.00 C 97.50 97.50 97.50 94.03 -8.53 40 1 160 0
30MAR26 470.00 C 0.00 0.00 0.00 84.62 -10.62 38 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 75.49 -6.67 36 0 1,346 0
30MAR26 490.00 C 0.00 0.00 0.00 66.52 -6.38 34 0 910 0
30MAR26 500.00 C 57.51 63.80 57.51 58.31 -9.16 33 13 4,626 -7
30MAR26 510.00 C 52.00 52.00 52.00 49.91 -9.85 31 1 7,657 0
30MAR26 520.00 C 41.70 48.00 41.70 42.45 -9.55 31 114 3,470 +42
30MAR26 530.00 C 35.00 38.27 35.00 35.88 -8.40 30 34 2,185 -28
30MAR26 540.00 C 28.00 35.00 28.00 29.98 -7.80 30 140 3,014 +62
30MAR26 550.00 C 24.00 28.00 24.00 24.45 -6.60 29 728 3,921 0
30MAR26 560.00 C 20.00 23.90 19.62 19.90 -5.72 29 837 8,337 +360
30MAR26 570.00 C 15.50 19.76 15.50 16.00 -4.99 29 139 3,706 +101
30MAR26 580.00 C 12.80 15.86 12.00 12.71 -4.29 29 2,533 13,093 +633
30MAR26 590.00 C 11.19 12.95 10.30 9.97 -3.63 29 536 3,835 +16
30MAR26 600.00 C 8.30 10.60 8.20 7.73 -3.04 29 1,320 15,807 +752
30MAR26 610.00 C 6.90 8.29 6.63 5.92 -2.51 29 1,010 6,661 -194
30MAR26 620.00 C 5.40 7.22 4.95 4.49 -2.03 29 813 16,932 +217
30MAR26 630.00 C 4.75 5.87 4.61 3.36 -1.63 29 549 13,075 +210
30MAR26 640.00 C 4.52 4.80 4.00 2.49 -1.29 29 1,726 12,455 +502
30MAR26 650.00 C 3.60 4.20 3.40 1.82 -1.01 29 639 24,992 -178
30MAR26 660.00 C 3.00 3.60 3.00 1.32 -0.78 29 118 10,376 +109
30MAR26 670.00 C 2.80 3.00 2.80 0.95 -0.59 29 13 17,854 0
30MAR26 680.00 C 2.50 2.79 2.50 0.67 -0.45 29 684 9,794 -139
30MAR26 690.00 C 2.20 2.60 2.20 0.47 -0.33 29 171 6,481 -121
30MAR26 700.00 C 2.00 2.28 2.00 0.33 -0.24 29 101 10,069 +45
30MAR26 710.00 C 0.00 0.00 0.00 0.23 -0.18 29 0 2,302 0
30MAR26 720.00 C 1.48 1.48 1.48 0.16 -0.12 29 44 4,484 0
30MAR26 730.00 C 1.73 1.73 1.64 0.11 -0.09 29 56 3,662 -19
30MAR26 740.00 C 0.00 0.00 0.00 0.07 -0.07 29 0 1,548 0
30MAR26 750.00 C 1.40 1.40 1.32 0.05 -0.05 29 37 3,991 +2
30MAR26 760.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 2,151 0
30MAR26 770.00 C 1.20 1.20 1.20 0.02 -0.03 28 10 876 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 568 0
30MAR26 790.00 C 1.02 1.02 1.02 0.01 -0.01 29 10 6,560 0
30MAR26 800.00 C 0.92 0.92 0.92 0.01 0.00 30 10 1,515 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6,177 0
30MAR26 830.00 C 0.67 0.74 0.67 0.01 0.00 32 19 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 34 0 359 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 37 0 231 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 37 0 688 0
30MAR26 900.00 C 0.41 0.44 0.41 0.01 0.00 38 26 109 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 39 0 248 0
30MAR26 920.00 C 0.35 0.36 0.34 0.01 0.00 40 161 1,603 +161
29APR26 440.00 C 0.00 0.00 0.00 115.50 -5.79 39 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 103.19 -13.90 31 0 5 0
29APR26 460.00 C 0.00 0.00 0.00 96.71 -5.85 35 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 87.17 -11.26 33 0 110 0
29APR26 480.00 C 80.93 80.93 80.93 75.49 -8.75 27 5 16 +5
29APR26 490.00 C 0.00 0.00 0.00 66.94 -13.83 26 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 62.60 -9.81 31 0 1 0
29APR26 510.00 C 0.00 0.00 0.00 53.38 -11.04 28 0 26 0
29APR26 520.00 C 0.00 0.00 0.00 47.85 -7.34 29 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 41.43 -6.84 29 0 1 0
29APR26 540.00 C 37.10 37.10 36.36 35.41 -7.65 28 3 92 +1
29APR26 550.00 C 32.70 34.24 29.98 29.94 -6.82 28 288 306 +94
29APR26 560.00 C 28.00 29.31 26.00 25.31 -6.00 28 432 1,206 +162
29APR26 570.00 C 21.28 25.51 21.28 21.23 -5.41 28 129 301 +34
29APR26 580.00 C 21.62 21.62 18.14 17.67 -4.83 28 1,342 1,400 +1,028
29APR26 590.00 C 17.32 17.72 15.28 14.59 -4.27 28 83 689 -24
29APR26 600.00 C 12.59 15.61 12.47 11.96 -3.74 28 1,226 2,645 +657
29APR26 610.00 C 10.30 12.57 10.30 9.73 -3.25 27 506 2,216 +445
29APR26 620.00 C 9.30 10.48 8.82 7.85 -2.81 27 937 3,978 +551
29APR26 630.00 C 7.44 8.90 7.44 6.29 -2.40 27 1,198 2,023 +594
29APR26 640.00 C 6.70 7.50 6.39 5.01 -2.03 27 578 2,378 +455
29APR26 650.00 C 5.85 6.61 5.54 3.96 -1.71 27 572 1,796 +437
29APR26 660.00 C 5.72 5.72 5.72 3.11 -1.43 27 45 1,915 0
29APR26 670.00 C 0.00 0.00 0.00 2.42 -1.19 27 0 1,086 0
29APR26 680.00 C 0.00 0.00 0.00 1.88 -0.97 27 0 4,705 0
29APR26 690.00 C 3.55 3.95 3.55 1.45 -0.79 27 63 6,605 -60
29APR26 700.00 C 3.72 3.72 3.56 1.11 -0.65 27 4 7,585 0
29APR26 710.00 C 0.00 0.00 0.00 0.84 -0.53 27 0 727 0
29APR26 720.00 C 0.00 0.00 0.00 0.64 -0.42 27 0 529 0
29APR26 730.00 C 0.00 0.00 0.00 0.48 -0.33 27 0 551 0
29APR26 740.00 C 2.00 2.00 2.00 0.36 -0.26 27 10 39 0
29APR26 750.00 C 2.12 2.12 2.12 0.27 -0.21 27 10 1,137 0
29APR26 760.00 C 2.20 2.20 2.20 0.20 -0.16 27 1 2,015 -1
29APR26 770.00 C 0.00 0.00 0.00 0.15 -0.12 27 0 10 0
29APR26 780.00 C 0.00 0.00 0.00 0.11 -0.10 27 0 41 0
29APR26 790.00 C 1.60 1.60 1.60 0.08 -0.07 27 5 131 0
29APR26 800.00 C 1.68 1.68 1.38 0.06 -0.06 27 14 1,495 +4
29APR26 810.00 C 1.51 1.51 1.51 0.05 -0.04 28 3 88 +3
29APR26 820.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 330 0
29APR26 830.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 30 0 365 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 31 0 41 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 31 0 523 0
28MAY26 440.00 C 0.00 0.00 0.00 116.86 -9.31 37 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 103.19 -13.90 26 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 98.53 -9.53 34 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 89.85 -9.52 33 0 10 0
28MAY26 480.00 C 0.00 0.00 0.00 77.52 -8.25 26 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 69.07 -11.90 26 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 65.73 -6.74 30 0 60 0
28MAY26 510.00 C 62.62 62.62 62.62 55.77 -10.84 27 60 212 +1
28MAY26 520.00 C 0.00 0.00 0.00 51.70 -4.14 29 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 45.37 -6.11 29 0 96 0
28MAY26 540.00 C 38.50 43.60 38.50 39.49 -6.95 28 58 493 +40
28MAY26 550.00 C 33.31 38.22 33.31 34.25 -6.42 28 115 305 +81
28MAY26 560.00 C 29.95 30.44 29.95 29.49 -5.98 28 83 156 0
28MAY26 570.00 C 28.30 28.30 26.34 25.47 -5.35 28 34 455 -20
28MAY26 580.00 C 0.00 0.00 0.00 21.75 -5.16 28 0 276 0
28MAY26 590.00 C 18.80 20.90 18.80 18.51 -4.68 28 75 514 +40
28MAY26 600.00 C 17.10 18.72 16.95 15.68 -4.43 28 36 11,664 -1
28MAY26 610.00 C 16.34 16.34 14.54 13.15 -4.07 28 117 1,397 -40
28MAY26 620.00 C 12.90 14.24 12.56 11.06 -3.78 28 76 1,737 +1
28MAY26 630.00 C 11.94 12.50 10.70 9.16 -3.46 28 196 2,106 +136
28MAY26 640.00 C 9.01 10.80 9.01 7.65 -3.18 28 142 2,109 +60
28MAY26 650.00 C 9.48 9.72 8.48 6.26 -2.88 28 556 1,394 +397
28MAY26 660.00 C 8.63 8.63 7.40 5.19 -2.65 28 2,441 8,571 +2,441
28MAY26 670.00 C 7.60 7.70 6.60 4.20 -2.38 28 1,040 2,217 +870
28MAY26 680.00 C 5.93 7.06 5.93 3.45 -2.18 28 1,911 2,756 +1,852
28MAY26 690.00 C 0.00 0.00 0.00 2.78 -1.96 27 0 97 0
28MAY26 700.00 C 5.40 5.67 4.99 2.26 -1.74 28 951 14,472 +950
28MAY26 710.00 C 0.00 0.00 0.00 1.81 -1.58 27 0 2,966 0
28MAY26 720.00 C 4.63 4.79 4.61 1.45 -1.36 27 1,021 7,945 +1,021
28MAY26 730.00 C 4.10 4.27 4.10 1.16 -1.25 27 1,035 7,710 +1,032
28MAY26 740.00 C 3.96 4.10 3.94 0.91 -1.11 27 1,024 5,283 +1,024
28MAY26 750.00 C 0.00 0.00 0.00 0.73 -0.95 27 0 1,939 0
28MAY26 760.00 C 0.00 0.00 0.00 0.56 -0.88 27 0 223 0
28MAY26 770.00 C 0.00 0.00 0.00 0.46 -0.74 27 0 137 0
28MAY26 780.00 C 0.00 0.00 0.00 0.35 -0.65 27 0 31 0
28MAY26 790.00 C 0.00 0.00 0.00 0.28 -0.58 27 0 101 0
28MAY26 800.00 C 2.38 2.38 2.38 0.22 -0.49 27 10 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.16 -0.44 27 0 147 0
28MAY26 820.00 C 0.00 0.00 0.00 0.13 -0.38 27 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.10 -0.33 27 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.08 -0.27 28 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.06 -0.24 27 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 0.05 -0.20 28 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.04 -0.17 28 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.03 -0.15 28 0 0 0
28MAY26 890.00 C 0.00 0.00 0.00 0.02 -0.13 27 0 212 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 -0.12 27 0 576 0
29JUN26 380.00 C 0.00 0.00 0.00 175.97 -11.22 47 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 163.81 -13.36 40 0 220 0
29JUN26 400.00 C 161.00 161.00 161.00 150.25 -13.98 0 2 65 +2
29JUN26 410.00 C 0.00 0.00 0.00 141.23 -11.70 26 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 136.74 -10.91 38 0 6 0
29JUN26 430.00 C 0.00 0.00 0.00 127.33 -5.71 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 118.12 -10.53 35 0 10 0
29JUN26 450.00 C 0.00 0.00 0.00 109.08 -8.01 34 0 15 0
29JUN26 460.00 C 0.00 0.00 0.00 100.45 -9.07 33 0 127 0
29JUN26 470.00 C 96.30 96.30 96.00 91.96 -7.41 32 4 44 +2
29JUN26 480.00 C 0.00 0.00 0.00 83.98 -5.95 31 0 114 0
29JUN26 490.00 C 79.05 79.05 79.05 76.23 -9.16 30 10 80 +10
29JUN26 500.00 C 71.69 71.69 69.00 68.92 -7.13 30 3,047 3,608 +3,009
29JUN26 510.00 C 0.00 0.00 0.00 61.02 -9.30 29 0 133 0
29JUN26 520.00 C 55.05 55.05 55.05 55.28 -5.86 29 5 3,986 +5
29JUN26 530.00 C 0.00 0.00 0.00 49.47 -7.35 29 1 805 0
29JUN26 540.00 C 46.15 46.15 44.00 43.73 -7.02 29 6 1,036 +6
29JUN26 550.00 C 39.58 43.00 37.68 38.63 -6.17 28 43 5,285 +40
29JUN26 560.00 C 33.12 37.60 33.12 33.96 -5.85 28 40 1,380 +6
29JUN26 570.00 C 29.11 33.10 29.11 29.95 -5.05 28 648 1,736 +412
29JUN26 580.00 C 29.60 29.60 29.60 26.10 -4.93 28 1 1,850 0
29JUN26 590.00 C 24.65 27.17 23.32 22.87 -4.30 28 207 2,855 +63
29JUN26 600.00 C 21.50 23.50 20.50 19.78 -4.04 28 1,370 7,154 +190
29JUN26 610.00 C 19.24 19.57 18.20 17.21 -3.52 28 423 1,963 -65
29JUN26 620.00 C 15.80 19.40 15.80 14.80 -3.22 28 703 6,688 +208
29JUN26 630.00 C 15.20 15.91 14.69 12.75 -2.86 28 288 3,478 -213
29JUN26 640.00 C 13.30 14.13 12.73 10.93 -2.50 28 205 4,525 +47
29JUN26 650.00 C 11.40 12.65 11.40 9.31 -2.30 28 3 3,179 0
29JUN26 660.00 C 11.30 11.89 10.00 7.97 -1.88 28 127 15,379 +32
29JUN26 670.00 C 10.11 10.59 10.11 6.68 -1.83 28 5 2,961 +3
29JUN26 680.00 C 8.48 8.48 8.48 5.73 -1.45 28 2 25,528 0
29JUN26 690.00 C 0.00 0.00 0.00 4.79 -1.36 28 0 7,166 0
29JUN26 700.00 C 8.00 8.12 6.90 4.06 -1.15 28 34 27,129 +1
29JUN26 710.00 C 0.00 0.00 0.00 3.41 -0.96 28 0 1,758 0
29JUN26 720.00 C 0.00 0.00 0.00 2.82 -0.91 28 0 3,718 0
29JUN26 730.00 C 0.00 0.00 0.00 2.39 -0.69 28 0 8,204 0
29JUN26 740.00 C 0.00 0.00 0.00 1.96 -0.66 28 0 1,887 0
29JUN26 750.00 C 0.00 0.00 0.00 1.64 -0.55 28 2 8,106 0
29JUN26 760.00 C 0.00 0.00 0.00 1.37 -0.43 28 0 8,380 0
29JUN26 770.00 C 0.00 0.00 0.00 1.10 -0.43 28 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.93 -0.32 28 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.76 -0.28 27 0 172 0
29JUN26 800.00 C 3.09 3.80 3.09 0.62 -0.25 28 105 20,465 +100
29JUN26 810.00 C 0.00 0.00 0.00 0.52 -0.18 28 0 32 0
29JUN26 820.00 C 2.83 2.83 2.83 0.42 -0.17 28 46 55 +15
29JUN26 830.00 C 0.00 0.00 0.00 0.34 -0.15 28 0 95 0
29JUN26 840.00 C 0.00 0.00 0.00 0.28 -0.11 27 0 124 0
29JUN26 850.00 C 0.00 0.00 0.00 0.23 -0.09 28 0 381 0
29JUN26 860.00 C 0.00 0.00 0.00 0.18 -0.09 27 0 78 0
29JUN26 870.00 C 0.00 0.00 0.00 0.15 -0.06 27 0 32 0
29JUN26 880.00 C 2.50 2.50 2.50 0.12 -0.06 27 50 117 -1
29JUN26 890.00 C 0.00 0.00 0.00 0.09 -0.06 27 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 70 0
29JUN26 910.00 C 1.77 1.77 1.77 0.06 -0.03 27 10 44 +10
29JUN26 920.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 967 0
29SEP26 400.00 C 0.00 0.00 0.00 157.32 -10.81 34 0 90 0
29SEP26 410.00 C 0.00 0.00 0.00 146.70 -10.80 31 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 138.31 -11.31 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 130.38 -9.61 31 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 121.91 -10.10 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 113.79 -9.84 30 0 5 0
29SEP26 460.00 C 0.00 0.00 0.00 105.98 -9.54 29 0 0 0
29SEP26 470.00 C 105.00 105.00 105.00 98.50 -8.73 29 1 53 0
29SEP26 480.00 C 0.00 0.00 0.00 91.37 -8.97 29 0 68 0
29SEP26 490.00 C 0.00 0.00 0.00 84.61 -8.66 29 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 78.13 -6.54 29 0 55 0
29SEP26 510.00 C 0.00 0.00 0.00 69.64 -10.43 27 0 30 0
29SEP26 520.00 C 68.00 68.00 68.00 62.41 -9.94 26 1 479 0
29SEP26 530.00 C 0.00 0.00 0.00 61.10 -5.30 29 0 43 0
29SEP26 540.00 C 0.00 0.00 0.00 55.92 -7.11 28 1 16 +1
29SEP26 550.00 C 54.89 54.89 54.89 51.37 -6.50 28 23 1,040 +19
29SEP26 560.00 C 49.55 49.87 49.54 47.02 -6.23 29 114 1,064 +47
29SEP26 570.00 C 0.00 0.00 0.00 42.99 -5.92 29 0 1,051 0
29SEP26 580.00 C 39.34 42.50 39.34 39.56 -5.12 29 27 4,372 +1
29SEP26 590.00 C 38.00 38.00 38.00 36.14 -5.03 29 1 337 0
29SEP26 600.00 C 32.98 35.19 32.98 32.81 -4.86 29 852 6,571 +224
29SEP26 610.00 C 31.06 31.06 30.33 30.05 -4.33 29 750 3,798 +25
29SEP26 620.00 C 28.40 28.40 27.50 27.55 -4.06 29 365 3,580 +92
29SEP26 630.00 C 24.80 25.26 24.80 25.35 -3.49 29 2 2,288 0
29SEP26 640.00 C 24.50 25.00 24.50 22.92 -3.35 29 3 1,724 -1
29SEP26 650.00 C 21.20 21.20 21.20 21.20 -2.94 30 6,009 14,535 +5,889
29SEP26 660.00 C 21.20 21.20 21.20 19.37 -2.65 30 4 1,323 +4
29SEP26 670.00 C 0.00 0.00 0.00 17.81 -2.14 30 0 1,803 0
29SEP26 680.00 C 0.00 0.00 0.00 16.27 -2.10 30 0 688 0
29SEP26 690.00 C 15.71 15.71 15.71 14.87 -1.93 30 47 197 +47
29SEP26 700.00 C 14.12 15.00 14.12 13.69 -1.54 30 15 883 0
29SEP26 710.00 C 13.85 13.85 13.85 12.62 -1.30 31 1 261 -1
29SEP26 720.00 C 12.26 13.26 12.26 11.56 -1.24 31 76 719 +75
29SEP26 730.00 C 12.99 12.99 12.99 10.51 -1.17 31 45 436 -2
29SEP26 740.00 C 0.00 0.00 0.00 9.71 -0.85 31 0 517 0
29SEP26 750.00 C 11.43 11.43 10.80 8.99 -0.71 31 2 699 -2
29SEP26 760.00 C 9.30 9.30 9.30 8.27 -0.65 31 1 1,285 -1
29SEP26 770.00 C 0.00 0.00 0.00 7.55 -0.60 32 3 749 -3
29SEP26 780.00 C 8.50 8.50 8.10 6.93 -0.46 32 28 1,171 0
29SEP26 790.00 C 7.39 7.39 7.39 6.46 -0.30 32 2 96 0
29SEP26 800.00 C 6.90 6.90 6.90 5.99 -0.26 32 7 344 0
29SEP26 810.00 C 0.00 0.00 0.00 5.52 -0.22 32 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 5.05 -0.18 32 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 4.66 -0.06 33 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 4.36 -0.03 33 0 281 0
29SEP26 850.00 C 0.00 0.00 0.00 3.95 -0.11 33 0 326 0
29SEP26 860.00 C 0.00 0.00 0.00 3.67 -0.07 33 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 3.39 -0.03 33 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 3.11 +0.02 33 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 2.99 +0.20 34 0 30 0
29SEP26 900.00 C 4.50 4.50 4.25 2.74 +0.14 34 5 47 -4
29SEP26 910.00 C 0.00 0.00 0.00 2.65 +0.25 34 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 2.48 +0.20 34 0 843 0
29SEP26 930.00 C 0.00 0.00 0.00 2.24 +0.22 34 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.07 +0.23 34 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.91 +0.18 34 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 1.82 +0.20 35 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.72 +0.22 35 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.63 +0.24 35 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 1.54 +0.22 35 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.44 +0.27 35 0 238 0
30DEC26 400.00 C 0.00 0.00 0.00 163.09 -10.93 33 0 309 0
30DEC26 410.00 C 0.00 0.00 0.00 156.34 -9.07 33 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 148.21 -7.21 33 0 95 0
30DEC26 430.00 C 0.00 0.00 0.00 140.08 -7.02 32 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 132.32 -8.25 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 124.77 -7.98 32 0 85 0
30DEC26 460.00 C 122.00 122.00 120.00 117.29 -8.01 31 12 13 +12
30DEC26 470.00 C 0.00 0.00 0.00 110.41 -7.44 31 0 9 0
30DEC26 480.00 C 0.00 0.00 0.00 103.52 -7.53 31 0 543 0
30DEC26 490.00 C 0.00 0.00 0.00 96.96 -7.33 30 0 176 0
30DEC26 500.00 C 91.50 94.00 91.50 90.81 -6.98 30 5 466 +2
30DEC26 510.00 C 87.68 87.68 87.68 84.49 -7.30 30 1 41 0
30DEC26 520.00 C 78.00 78.00 78.00 79.02 -4.38 30 5 71 0
30DEC26 530.00 C 75.30 75.30 75.30 73.64 -5.01 30 2 6 0
30DEC26 540.00 C 0.00 0.00 0.00 68.25 -6.79 29 0 40 0
30DEC26 550.00 C 63.00 69.35 63.00 63.47 -6.36 29 418 676 +415
30DEC26 560.00 C 60.50 60.50 60.00 58.88 -6.27 29 7 1,644 +2
30DEC26 570.00 C 59.00 59.00 56.90 54.40 -6.35 29 12 3,733 +6
30DEC26 580.00 C 0.00 0.00 0.00 50.49 -6.01 29 0 4,127 0
30DEC26 590.00 C 0.00 0.00 0.00 46.79 -5.90 29 0 2,779 0
30DEC26 600.00 C 45.90 45.90 43.50 43.09 -6.13 29 7 4,275 +5
30DEC26 610.00 C 0.00 0.00 0.00 39.78 -5.98 29 0 845 0
30DEC26 620.00 C 0.00 0.00 0.00 36.81 -5.63 29 0 2,034 0
30DEC26 630.00 C 37.50 38.89 36.00 33.83 -5.87 29 17 1,342 +4
30DEC26 640.00 C 33.73 35.26 33.73 30.98 -5.87 29 3 2,114 +2
30DEC26 650.00 C 32.67 33.70 30.62 28.65 -5.58 29 8 571 -3
30DEC26 660.00 C 0.00 0.00 0.00 26.33 -5.52 28 0 791 0
30DEC26 670.00 C 27.04 27.04 27.04 24.01 -5.74 28 1 341 -1
30DEC26 680.00 C 0.00 0.00 0.00 22.05 -5.61 28 0 260 0
30DEC26 690.00 C 23.90 23.90 23.90 20.29 -5.28 28 2 328 +2
30DEC26 700.00 C 22.49 22.50 22.49 18.53 -5.27 28 2 1,070 +1
30DEC26 710.00 C 0.00 0.00 0.00 16.77 -5.48 28 0 137 0
30DEC26 720.00 C 20.50 20.50 20.50 15.46 -5.25 28 1 107 +1
30DEC26 730.00 C 0.00 0.00 0.00 14.16 -5.00 28 0 91 0
30DEC26 740.00 C 17.55 17.55 17.55 12.87 -4.87 28 2 1,182 -2
30DEC26 750.00 C 0.00 0.00 0.00 11.60 -5.03 28 0 906 0
30DEC26 760.00 C 0.00 0.00 0.00 10.68 -4.85 28 0 739 0
30DEC26 770.00 C 0.00 0.00 0.00 9.76 -4.67 28 0 79 0
30DEC26 780.00 C 0.00 0.00 0.00 8.85 -4.48 28 0 332 0
30DEC26 790.00 C 11.88 11.88 11.88 7.93 -4.48 28 10 64 0
30DEC26 800.00 C 0.00 0.00 0.00 7.28 -4.37 28 0 204 0
30DEC26 810.00 C 0.00 0.00 0.00 6.65 -4.24 28 0 38 0
30DEC26 820.00 C 10.13 10.13 10.13 6.02 -4.11 28 24 162 -24
30DEC26 830.00 C 10.31 10.50 10.31 5.39 -3.99 28 88 122 +77
30DEC26 840.00 C 0.00 0.00 0.00 4.90 -3.80 28 0 63 0
30DEC26 850.00 C 0.00 0.00 0.00 4.48 -3.71 28 0 188 0
30DEC26 860.00 C 0.00 0.00 0.00 4.07 -3.62 28 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 3.65 -3.54 28 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 3.25 -3.45 28 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 2.99 -3.21 28 0 72 0
30DEC26 900.00 C 7.40 7.40 7.40 2.74 -3.04 28 1 177 -1
30DEC26 910.00 C 0.00 0.00 0.00 2.65 -2.81 28 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 2.48 -2.67 28 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 2.24 -2.59 29 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 2.07 -2.45 29 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 1.91 -2.29 29 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 1.82 -1.96 29 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 1.72 -1.85 29 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 1.63 -1.76 29 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 1.54 -1.66 29 0 29 0
30DEC26 1,000.00 C 5.34 5.34 5.34 1.44 -1.57 30 1 803 +1
TOTAL CALL 95,416 891,813 +30,242
06FEB26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
06FEB26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
06FEB26 490.00 P 0.01 0.01 0.01 0.00 -0.02 0 60 1,282 +60
06FEB26 500.00 P 0.01 0.01 0.01 0.00 -0.05 0 150 694 +150
06FEB26 510.00 P 0.55 0.55 0.01 0.00 -0.11 0 86 510 0
06FEB26 520.00 P 0.23 0.23 0.08 0.00 -0.24 0 68 915 -21
06FEB26 530.00 P 1.49 1.49 0.04 0.00 -0.52 0 782 1,652 +278
06FEB26 540.00 P 2.75 2.75 0.02 0.00 -1.21 0 2,757 1,698 +110
06FEB26 550.00 P 8.00 8.00 0.88 2.50 -0.28 0 3,935 16 -1,879
06FEB26 560.00 P 8.80 15.40 5.26 12.50 +6.38 0 1,013 0 -1,715
06FEB26 570.00 P 21.00 23.00 14.68 22.50 +9.46 0 392 0 -2,194
06FEB26 580.00 P 29.83 32.00 23.50 32.50 +10.28 0 1,258 0 -3,122
06FEB26 590.00 P 42.02 43.22 33.00 42.50 +10.75 0 244 0 -2,928
06FEB26 600.00 P 50.00 53.00 45.21 52.50 +10.92 0 181 0 -1,843
06FEB26 610.00 P 57.81 60.91 57.81 62.50 +10.95 0 7 0 -2,525
06FEB26 620.00 P 70.00 70.00 65.30 72.50 +11.00 0 32 0 -441
06FEB26 630.00 P 0.00 0.00 0.00 82.50 +11.00 0 0 0 0
06FEB26 640.00 P 0.00 0.00 0.00 92.50 +11.00 0 0 0 -4
06FEB26 650.00 P 0.00 0.00 0.00 102.50 +11.00 0 0 0 0
06FEB26 660.00 P 0.00 0.00 0.00 112.50 +11.00 0 0 0 0
06FEB26 670.00 P 0.00 0.00 0.00 122.50 +11.00 0 0 0 0
06FEB26 680.00 P 0.00 0.00 0.00 132.50 +11.00 0 0 0 0
06FEB26 690.00 P 0.00 0.00 0.00 142.50 +11.00 0 0 0 0
06FEB26 700.00 P 0.00 0.00 0.00 152.50 +11.00 0 0 0 0
06FEB26 710.00 P 0.00 0.00 0.00 162.50 +11.00 0 0 0 0
06FEB26 720.00 P 0.00 0.00 0.00 172.50 +11.00 0 0 0 0
06FEB26 730.00 P 0.00 0.00 0.00 182.50 +11.00 0 0 0 0
06FEB26 740.00 P 0.00 0.00 0.00 192.50 +11.00 0 0 0 0
13FEB26 440.00 P 0.00 0.00 0.00 0.16 +0.11 68 0 22 0
13FEB26 450.00 P 0.38 0.38 0.20 0.23 +0.14 65 14 31 +11
13FEB26 460.00 P 0.00 0.00 0.00 0.33 +0.18 62 0 0 0
13FEB26 470.00 P 0.50 0.50 0.40 0.47 +0.22 58 37 134 +30
13FEB26 480.00 P 0.60 0.60 0.60 0.70 +0.31 55 2 99 0
13FEB26 490.00 P 0.75 0.92 0.75 1.04 +0.39 52 10 1,088 +2
13FEB26 500.00 P 1.12 1.62 1.02 1.55 +0.52 49 395 2,785 +93
13FEB26 510.00 P 2.04 2.04 1.47 2.31 +0.77 46 66 2,022 -1
13FEB26 520.00 P 3.89 3.89 2.20 3.45 +1.05 43 672 841 +94
13FEB26 530.00 P 6.18 6.20 3.34 5.16 +1.48 40 674 1,019 -39
13FEB26 540.00 P 9.00 9.70 5.01 7.73 +2.13 37 1,423 641 -57
13FEB26 550.00 P 12.00 14.50 8.16 11.44 +3.06 33 786 835 +272
13FEB26 560.00 P 12.00 19.00 12.00 17.19 +4.98 32 465 1,427 +420
13FEB26 570.00 P 24.88 25.00 18.50 24.30 +6.44 29 376 1,417 +336
13FEB26 580.00 P 31.38 37.59 28.00 33.53 +8.53 32 140 2,033 +45
13FEB26 590.00 P 39.50 43.00 39.50 42.80 +10.17 31 90 303 +69
13FEB26 600.00 P 45.70 51.74 45.70 52.53 +10.95 30 99 457 0
13FEB26 610.00 P 61.40 61.40 61.40 62.50 +10.63 0 6 99 -6
13FEB26 620.00 P 67.65 67.65 64.85 73.88 +12.29 61 7 158 +7
13FEB26 630.00 P 0.00 0.00 0.00 82.50 +8.85 0 0 16 0
13FEB26 640.00 P 0.00 0.00 0.00 92.54 +11.04 49 0 2 0
13FEB26 650.00 P 0.00 0.00 0.00 102.50 +11.00 0 0 0 0
13FEB26 660.00 P 0.00 0.00 0.00 112.50 +11.00 0 0 0 0
13FEB26 670.00 P 0.00 0.00 0.00 122.50 +11.00 0 0 0 0
13FEB26 680.00 P 0.00 0.00 0.00 132.50 +11.00 0 0 0 0
13FEB26 690.00 P 0.00 0.00 0.00 142.50 +11.00 0 0 0 0
13FEB26 700.00 P 0.00 0.00 0.00 157.06 +15.56 132 0 0 0
13FEB26 710.00 P 0.00 0.00 0.00 166.60 +15.10 135 0 0 0
13FEB26 720.00 P 0.00 0.00 0.00 172.50 +11.00 0 0 0 0
13FEB26 730.00 P 0.00 0.00 0.00 182.50 +7.88 0 0 0 0
26FEB26 440.00 P 0.80 0.80 0.50 0.45 +0.33 47 141 190 +141
26FEB26 450.00 P 1.10 1.10 0.70 0.64 +0.43 45 161 1,556 +1
26FEB26 460.00 P 0.93 0.94 0.93 0.87 +0.54 43 232 804 +216
26FEB26 470.00 P 1.13 1.19 1.11 1.19 +0.66 41 25 727 +7
26FEB26 480.00 P 1.52 1.91 1.40 1.63 +0.79 39 672 3,463 -278
26FEB26 490.00 P 2.70 2.70 1.82 2.28 +1.00 38 200 2,656 +60
26FEB26 500.00 P 3.40 3.70 2.11 3.17 +1.23 36 436 2,857 +214
26FEB26 510.00 P 4.77 4.77 3.05 4.38 +1.50 34 563 8,114 +2
26FEB26 520.00 P 7.00 7.00 4.30 6.01 +2.02 32 1,376 3,794 +64
26FEB26 530.00 P 8.21 9.32 5.71 8.20 +2.45 31 2,463 6,109 +706
26FEB26 540.00 P 12.87 13.06 8.20 11.08 +2.97 29 1,692 15,013 +540
26FEB26 550.00 P 18.00 18.00 11.74 14.96 +3.75 27 2,798 7,943 +519
26FEB26 560.00 P 24.00 24.00 17.50 20.62 +5.36 26 866 8,818 +4
26FEB26 570.00 P 30.03 30.03 23.30 27.23 +6.43 26 1,470 11,051 +681
26FEB26 580.00 P 39.12 39.12 30.07 34.79 +7.29 25 698 13,082 -133
26FEB26 590.00 P 45.00 45.00 36.70 45.37 +10.84 31 35 14,096 -11
26FEB26 600.00 P 51.61 53.33 47.90 53.36 +10.36 27 328 24,384 -228
26FEB26 610.00 P 60.00 61.00 57.54 64.72 +12.72 38 36 12,022 -36
26FEB26 620.00 P 74.78 74.78 68.50 73.88 +11.82 38 9 5,215 -2
26FEB26 630.00 P 76.13 80.88 76.13 82.50 +8.85 0 68 3,048 -6
26FEB26 640.00 P 84.23 91.70 83.50 92.54 +9.87 32 21 430 0
26FEB26 650.00 P 0.00 0.00 0.00 105.58 +14.08 56 0 2,406 0
26FEB26 660.00 P 0.00 0.00 0.00 112.50 +7.95 0 0 4,215 0
26FEB26 670.00 P 113.94 113.94 113.94 122.50 +11.00 0 30 202 0
26FEB26 680.00 P 0.00 0.00 0.00 132.50 +11.00 0 0 95 0
26FEB26 690.00 P 0.00 0.00 0.00 142.50 +11.00 0 0 0 0
26FEB26 700.00 P 148.00 149.90 148.00 157.06 +13.66 80 10 10 +10
26FEB26 710.00 P 0.00 0.00 0.00 166.60 +15.10 81 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 172.50 +10.62 0 0 0 0
26FEB26 730.00 P 180.44 180.44 180.44 182.50 +7.61 0 30 0 -30
26FEB26 740.00 P 0.00 0.00 0.00 192.50 +11.00 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 202.50 +6.22 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 212.50 +6.30 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 222.50 +11.00 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 232.50 +7.97 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 242.50 +11.00 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 252.50 +7.18 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 262.50 +9.11 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 272.50 +6.08 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 282.50 +8.07 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 292.50 +11.00 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 302.50 +11.00 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 312.50 +8.37 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 322.50 +11.00 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 332.50 +9.10 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 342.50 +11.00 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 352.50 +6.16 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 362.50 +10.83 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 372.50 +11.00 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5,039 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,235 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 39 0 331 0
30MAR26 350.00 P 0.36 0.36 0.36 0.01 -0.01 37 51 984 +51
30MAR26 360.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 1,165 0
30MAR26 370.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 1,565 0
30MAR26 380.00 P 0.58 0.58 0.58 0.05 -0.04 35 1 1,083 +1
30MAR26 390.00 P 0.00 0.00 0.00 0.09 -0.05 35 0 584 0
30MAR26 400.00 P 1.28 1.28 0.95 0.14 -0.08 34 132 2,255 +71
30MAR26 410.00 P 0.00 0.00 0.00 0.24 -0.08 34 0 976 0
30MAR26 420.00 P 1.30 1.50 1.30 0.39 -0.09 33 31 2,387 0
30MAR26 430.00 P 1.80 1.80 1.55 0.61 -0.10 33 4 4,831 0
30MAR26 440.00 P 0.00 0.00 0.00 0.92 -0.09 33 0 2,076 0
30MAR26 450.00 P 2.82 2.82 2.35 1.36 -0.04 32 141 2,909 +13
30MAR26 460.00 P 2.80 2.80 2.80 1.99 +0.02 32 3 3,514 +3
30MAR26 470.00 P 3.93 3.93 3.17 2.87 +0.18 32 42 2,135 +17
30MAR26 480.00 P 5.39 5.39 4.08 4.02 +0.44 31 74 3,761 +6
30MAR26 490.00 P 6.80 6.80 5.25 5.32 +0.68 31 34 6,610 +10
30MAR26 500.00 P 8.03 8.63 6.06 6.90 +0.94 30 1,717 15,503 -57
30MAR26 510.00 P 10.06 10.64 8.00 9.11 +1.40 29 772 6,858 -539
30MAR26 520.00 P 14.00 14.00 10.00 11.87 +2.07 29 733 8,096 +77
30MAR26 530.00 P 15.83 17.00 13.47 15.16 +2.68 29 225 6,749 -35
30MAR26 540.00 P 20.90 20.90 16.16 19.02 +3.39 28 473 12,424 +283
30MAR26 550.00 P 26.00 26.00 20.00 23.48 +4.19 28 542 11,834 +42
30MAR26 560.00 P 29.53 31.00 25.00 28.85 +5.34 27 712 17,499 +260
30MAR26 570.00 P 37.81 38.00 31.14 34.94 +5.74 27 217 8,267 -2
30MAR26 580.00 P 44.20 44.20 39.60 42.60 +7.74 28 455 12,425 -415
30MAR26 590.00 P 49.87 49.87 45.32 48.78 +7.37 26 164 10,264 +92
30MAR26 600.00 P 58.33 58.33 52.00 56.50 +7.62 26 34 16,888 +14
30MAR26 610.00 P 65.50 65.50 65.50 64.72 +7.33 25 10 12,792 +6
30MAR26 620.00 P 75.59 75.59 75.59 73.88 +7.66 25 16 7,609 -16
30MAR26 630.00 P 79.69 82.70 79.69 82.70 +7.96 23 53 4,489 -19
30MAR26 640.00 P 88.00 88.00 88.00 93.48 +10.19 28 1 2,254 +1
30MAR26 650.00 P 99.23 99.23 98.31 105.58 +11.56 37 90 14,615 0
30MAR26 660.00 P 0.00 0.00 0.00 112.70 +8.15 28 0 10,597 0
30MAR26 670.00 P 0.00 0.00 0.00 122.54 +10.75 29 0 6,812 0
30MAR26 680.00 P 0.00 0.00 0.00 135.61 +14.03 44 0 1,450 0
30MAR26 690.00 P 0.00 0.00 0.00 142.50 +11.00 0 0 1,653 0
30MAR26 700.00 P 150.00 150.00 150.00 157.06 +13.66 52 30 900 +30
30MAR26 710.00 P 0.00 0.00 0.00 166.60 +15.10 53 0 60 0
30MAR26 720.00 P 171.34 171.34 171.34 172.50 +10.62 0 150 363 +25
30MAR26 730.00 P 0.00 0.00 0.00 184.26 +9.37 49 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 192.50 +11.00 0 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 202.50 +6.22 0 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 212.50 +6.30 0 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 222.50 +11.00 0 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 232.50 +7.97 0 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 242.50 +11.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 252.51 +7.19 48 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 262.50 +9.11 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 272.50 +6.08 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 282.50 +8.07 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 292.50 +9.02 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 302.50 +11.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 312.50 +7.54 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 322.50 +7.54 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 332.50 +6.26 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 343.56 +7.30 71 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 352.50 +6.16 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 362.50 +7.52 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 372.50 +7.54 0 0 0 0
29APR26 440.00 P 2.75 2.95 2.75 1.92 +0.18 30 8 30 +8
29APR26 450.00 P 3.40 3.51 3.40 2.64 +0.28 30 93 95 +43
29APR26 460.00 P 4.29 4.29 4.29 3.58 +0.39 30 45 76 +45
29APR26 470.00 P 4.78 5.11 4.78 4.84 +0.66 30 2 230 +1
29APR26 480.00 P 5.84 6.11 5.84 6.11 +0.81 29 32 754 +2
29APR26 490.00 P 8.41 8.41 7.71 7.68 +1.04 28 65 216 -25
29APR26 500.00 P 10.50 10.50 8.95 9.90 +1.53 28 267 2,676 +30
29APR26 510.00 P 13.88 13.88 10.58 12.48 +1.94 28 320 574 +160
29APR26 520.00 P 16.00 16.00 13.97 15.43 +2.33 27 172 2,051 -144
29APR26 530.00 P 17.81 19.00 17.81 18.96 +2.98 27 37 3,748 +7
29APR26 540.00 P 23.72 24.00 20.00 23.03 +3.59 27 40 2,342 +24
29APR26 550.00 P 30.00 30.00 24.39 27.52 +4.14 26 165 6,570 +123
29APR26 560.00 P 32.28 33.00 31.60 32.85 +5.13 26 142 2,266 +102
29APR26 570.00 P 36.62 38.78 34.75 38.80 +5.74 26 193 1,265 -78
29APR26 580.00 P 42.15 45.15 42.15 45.16 +6.25 26 8 2,187 +6
29APR26 590.00 P 51.25 51.25 51.00 52.04 +6.90 25 205 2,472 0
29APR26 600.00 P 61.68 61.68 61.68 59.30 +7.07 25 1 7,485 0
29APR26 610.00 P 67.00 67.00 67.00 68.00 +8.19 26 30 1,922 0
29APR26 620.00 P 76.00 76.00 76.00 76.00 +5.18 25 6 1,974 0
29APR26 630.00 P 0.00 0.00 0.00 85.94 +9.60 27 0 954 0
29APR26 640.00 P 0.00 0.00 0.00 94.80 +11.51 27 0 713 0
29APR26 650.00 P 0.00 0.00 0.00 105.58 +10.07 31 0 400 0
29APR26 660.00 P 0.00 0.00 0.00 113.36 +8.81 27 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 122.93 +8.67 27 0 90 0
29APR26 680.00 P 0.00 0.00 0.00 135.61 +13.45 36 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 142.52 +10.39 27 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 157.06 +13.66 43 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 166.60 +10.92 43 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 173.30 +7.61 36 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 184.26 +7.88 41 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 192.50 +10.75 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 204.39 +8.11 44 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 213.65 +7.45 43 0 30 0
29APR26 770.00 P 0.00 0.00 0.00 223.14 +11.64 42 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 232.50 +7.97 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 242.50 +11.00 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 252.51 +7.19 41 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 262.50 +9.11 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 275.98 +9.56 58 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 282.50 +8.07 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 292.50 +9.02 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 302.50 +11.00 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 312.94 +7.98 52 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 322.50 +7.17 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 332.50 +6.26 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 345.52 +9.26 66 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 353.48 +7.14 60 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 362.50 +7.52 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 372.50 +7.54 0 0 0 0
28MAY26 440.00 P 4.10 4.10 4.10 3.59 +1.24 30 1 6 +1
28MAY26 450.00 P 5.00 5.28 5.00 4.73 +1.48 29 64 424 -2
28MAY26 460.00 P 5.95 6.50 5.95 6.08 +1.75 29 251 306 +239
28MAY26 470.00 P 7.86 8.00 7.86 7.68 +1.95 29 3 309 +3
28MAY26 480.00 P 0.00 0.00 0.00 9.33 +1.85 28 0 317 0
28MAY26 490.00 P 12.09 12.09 11.27 11.56 +2.08 28 39 829 +28
28MAY26 500.00 P 13.36 14.00 13.36 14.27 +2.50 28 57 365 +46
28MAY26 510.00 P 0.00 0.00 0.00 17.22 +3.07 28 0 463 0
28MAY26 520.00 P 19.50 20.50 19.00 20.80 +3.82 27 41 2,547 +41
28MAY26 530.00 P 25.20 25.20 23.70 24.71 +4.05 27 3 700 0
28MAY26 540.00 P 30.30 30.30 26.20 29.03 +4.42 27 52 1,809 +32
28MAY26 550.00 P 35.00 35.00 31.50 33.93 +4.89 26 15 1,546 +11
28MAY26 560.00 P 38.68 38.75 36.00 39.29 +5.31 26 34 1,230 +2
28MAY26 570.00 P 45.00 45.00 44.07 45.32 +5.89 26 31 436 -29
28MAY26 580.00 P 0.00 0.00 0.00 51.61 +6.04 26 0 295 0
28MAY26 590.00 P 0.00 0.00 0.00 58.35 +6.49 26 0 396 0
28MAY26 600.00 P 0.00 0.00 0.00 65.44 +6.59 25 6 216 +6
28MAY26 610.00 P 0.00 0.00 0.00 72.81 +2.97 25 0 186 0
28MAY26 620.00 P 0.00 0.00 0.00 85.56 +7.75 30 0 49 0
28MAY26 630.00 P 89.00 89.00 89.00 88.49 +7.58 24 3 37 +3
28MAY26 640.00 P 0.00 0.00 0.00 96.78 +5.81 23 0 4 0
28MAY26 650.00 P 0.00 0.00 0.00 105.58 +8.54 23 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 117.35 +10.35 27 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 127.90 +13.64 30 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 135.61 +12.83 27 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 144.63 +11.41 27 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 157.06 +13.66 33 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 166.60 +10.92 34 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 173.96 +8.27 29 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 184.26 +7.88 31 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 192.82 +6.30 27 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 204.39 +8.11 34 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 213.65 +7.45 34 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 223.14 +10.95 33 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 232.50 +7.97 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 242.50 +10.97 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 252.51 +7.19 33 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 262.50 +9.11 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 275.98 +9.56 47 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 282.50 +8.07 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 292.50 +9.02 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 302.50 +11.00 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 312.94 +7.98 43 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 322.50 +7.17 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 332.50 +6.26 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 345.52 +9.26 54 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 353.52 +7.18 50 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.92 +0.16 30 0 2,639 0
29JUN26 390.00 P 0.00 0.00 0.00 1.29 +0.25 30 0 492 0
29JUN26 400.00 P 3.30 3.30 2.70 1.78 +0.32 30 151 1,601 +151
29JUN26 410.00 P 0.00 0.00 0.00 2.45 +0.50 30 0 234 0
29JUN26 420.00 P 0.00 0.00 0.00 3.22 +0.60 30 0 376 0
29JUN26 430.00 P 4.85 4.85 4.85 4.20 +0.76 30 2 555 +2
29JUN26 440.00 P 6.74 6.74 6.20 5.42 +1.01 29 46 1,927 0
29JUN26 450.00 P 7.90 7.90 6.75 6.76 +1.09 29 81 1,560 +31
29JUN26 460.00 P 9.41 9.41 7.95 8.16 +1.12 29 106 7,285 +61
29JUN26 470.00 P 9.86 10.29 9.65 9.93 +1.50 28 151 420 +73
29JUN26 480.00 P 12.00 12.94 11.70 12.21 +1.86 28 437 3,800 +226
29JUN26 490.00 P 15.55 15.55 14.65 14.73 +2.27 28 174 3,227 +63
29JUN26 500.00 P 18.45 18.45 16.10 17.64 +2.67 28 3,342 7,889 +2,752
29JUN26 510.00 P 20.27 20.30 20.00 20.93 +3.06 28 50 5,578 +45
29JUN26 520.00 P 24.51 24.51 23.00 24.54 +3.42 27 76 6,493 +35
29JUN26 530.00 P 27.00 28.21 27.00 28.65 +3.94 27 81 4,013 0
29JUN26 540.00 P 33.50 33.50 30.30 33.01 +4.25 27 64 10,572 -30
29JUN26 550.00 P 35.45 37.15 35.45 37.95 +4.86 27 14 8,428 0
29JUN26 560.00 P 43.00 43.50 40.90 43.30 +5.35 26 38 12,729 -1
29JUN26 570.00 P 47.50 50.00 47.50 49.26 +5.66 26 16 4,924 +16
29JUN26 580.00 P 55.00 55.00 53.00 55.36 +6.20 26 21 10,413 +1
29JUN26 590.00 P 65.51 65.51 61.13 62.04 +6.59 26 26 3,728 -24
29JUN26 600.00 P 0.00 0.00 0.00 69.47 +6.61 26 0 6,814 0
29JUN26 610.00 P 0.00 0.00 0.00 80.84 +11.00 29 0 2,759 0
29JUN26 620.00 P 81.00 86.00 80.00 85.56 +5.09 27 16 5,152 +16
29JUN26 630.00 P 0.00 0.00 0.00 91.35 +4.35 25 0 3,489 0
29JUN26 640.00 P 99.00 99.00 99.00 99.33 +8.36 24 1 3,273 0
29JUN26 650.00 P 0.00 0.00 0.00 109.76 +10.92 26 0 2,004 0
29JUN26 660.00 P 0.00 0.00 0.00 117.35 +9.38 25 0 6,150 0
29JUN26 670.00 P 0.00 0.00 0.00 127.90 +10.11 27 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 138.77 +13.52 30 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 150.68 +15.59 33 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 157.06 +13.66 30 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 166.60 +10.92 30 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 174.45 +8.76 27 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 184.26 +7.88 28 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 195.05 +8.53 31 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 204.39 +8.11 31 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 213.65 +7.45 30 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 223.14 +9.90 30 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 232.52 +6.60 27 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 242.50 +7.76 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 252.51 +7.19 30 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 262.50 +9.11 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 275.98 +9.56 42 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 282.50 +8.07 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 292.50 +9.02 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 302.50 +9.03 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 312.94 +7.98 38 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 322.50 +7.17 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 335.74 +9.50 48 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 345.52 +9.26 49 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 353.52 +7.18 45 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 362.50 +7.52 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 374.96 +10.00 50 0 0 0
29SEP26 400.00 P 6.00 6.30 5.70 2.86 +0.43 26 8 1,584 +8
29SEP26 410.00 P 6.97 6.97 6.70 3.97 +0.76 27 32 51 +31
29SEP26 420.00 P 7.80 7.80 7.80 5.13 +0.83 27 1 71 +1
29SEP26 430.00 P 9.00 9.00 9.00 6.64 +1.10 27 1 309 0
29SEP26 440.00 P 10.68 10.68 10.31 8.36 +1.31 27 86 125 +86
29SEP26 450.00 P 12.26 12.40 12.26 10.40 +1.54 27 3 351 +3
29SEP26 460.00 P 15.52 15.52 13.80 12.76 +1.85 27 41 138 +40
29SEP26 470.00 P 17.08 17.69 16.27 15.45 +2.10 27 51 2,800 +45
29SEP26 480.00 P 19.50 19.50 19.15 18.49 +2.45 27 28 1,954 0
29SEP26 490.00 P 22.53 22.53 22.01 21.90 +2.75 28 71 1,882 +26
29SEP26 500.00 P 24.58 26.02 24.58 25.35 +2.79 27 62 3,778 +5
29SEP26 510.00 P 0.00 0.00 0.00 29.09 +2.83 27 0 1,041 0
29SEP26 520.00 P 33.91 34.17 32.20 32.96 +3.23 27 307 3,770 +305
29SEP26 530.00 P 37.85 38.06 36.68 37.69 +4.03 27 237 1,441 +135
29SEP26 540.00 P 40.50 43.19 40.50 42.11 +4.29 27 116 1,769 -3
29SEP26 550.00 P 49.80 49.80 45.21 47.06 +4.26 27 253 4,384 +123
29SEP26 560.00 P 49.28 49.28 49.28 52.61 +4.96 27 870 6,016 +549
29SEP26 570.00 P 0.00 0.00 0.00 58.52 +5.32 27 0 1,669 0
29SEP26 580.00 P 67.50 67.50 65.80 64.94 +5.86 27 3 4,902 0
29SEP26 590.00 P 74.15 74.16 71.00 71.41 +5.88 27 151 922 -136
29SEP26 600.00 P 79.20 79.20 77.75 81.76 +9.56 29 870 17,187 +545
29SEP26 610.00 P 77.08 77.08 77.08 85.40 +7.10 27 1 3,152 +1
29SEP26 620.00 P 95.00 95.00 95.00 92.77 +7.18 27 1 2,360 +1
29SEP26 630.00 P 0.00 0.00 0.00 104.84 +11.79 30 0 2,220 0
29SEP26 640.00 P 110.46 110.46 110.00 107.90 +8.08 27 3 1,102 0
29SEP26 650.00 P 0.00 0.00 0.00 119.67 +12.16 30 0 15,480 0
29SEP26 660.00 P 0.00 0.00 0.00 123.72 +8.47 26 0 957 0
29SEP26 670.00 P 0.00 0.00 0.00 132.00 +8.90 26 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 140.33 +5.73 26 0 358 0
29SEP26 690.00 P 0.00 0.00 0.00 150.93 +10.22 28 0 30 0
29SEP26 700.00 P 160.00 160.00 160.00 159.09 +7.51 27 1 187 +1
29SEP26 710.00 P 0.00 0.00 0.00 166.60 +3.03 25 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 174.80 +3.64 24 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 189.47 +10.14 31 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 199.20 +9.88 32 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 207.84 +9.48 31 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 214.60 +4.69 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 223.96 +5.29 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 236.00 +6.97 31 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 245.54 +8.21 32 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 255.10 +8.61 32 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 264.91 +11.36 32 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 275.98 +9.56 35 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 283.92 +8.85 32 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 293.63 +9.88 32 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 303.36 +9.89 33 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 313.11 +8.15 33 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 322.90 +7.57 33 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 335.74 +9.50 40 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 345.52 +9.26 40 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 353.52 +7.18 37 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 362.50 +7.52 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 374.96 +10.00 42 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 383.14 +11.46 38 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 392.50 +9.93 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 402.50 +11.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 415.22 +12.56 45 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 423.28 +8.30 42 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 432.50 +10.76 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 444.60 +11.96 46 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 452.50 +11.00 0 0 0 0
30DEC26 400.00 P 9.80 9.80 8.70 8.09 +2.30 30 120 1,362 +74
30DEC26 410.00 P 10.21 10.50 10.21 9.59 +2.35 30 4 53 +4
30DEC26 420.00 P 12.00 12.00 11.50 11.52 +2.78 29 23 279 +23
30DEC26 430.00 P 14.04 14.04 13.20 12.68 +2.07 29 59 216 +49
30DEC26 440.00 P 15.50 15.50 15.50 14.88 +2.25 29 3 404 +1
30DEC26 450.00 P 17.05 18.00 17.05 17.53 +2.62 29 51 537 +6
30DEC26 460.00 P 19.43 20.38 19.43 20.12 +2.58 29 400 818 +305
30DEC26 470.00 P 24.10 24.10 22.86 22.78 +2.57 28 8 226 -2
30DEC26 480.00 P 26.20 26.20 26.20 25.83 +2.64 28 1 642 +1
30DEC26 490.00 P 29.00 29.00 29.00 29.21 +2.91 28 1 862 +1
30DEC26 500.00 P 33.00 33.12 30.50 32.95 +3.45 28 183 5,564 +138
30DEC26 510.00 P 0.00 0.00 0.00 36.72 +3.97 28 0 1,762 0
30DEC26 520.00 P 41.26 41.26 40.80 41.00 +4.04 28 45 903 +40
30DEC26 530.00 P 44.50 45.65 44.50 45.50 +4.31 28 17 612 +17
30DEC26 540.00 P 51.80 51.80 49.00 50.05 +4.47 28 45 1,229 +34
30DEC26 550.00 P 55.80 57.00 53.00 55.17 +4.88 27 156 1,774 +66
30DEC26 560.00 P 60.00 61.20 58.43 60.46 +4.94 27 260 3,372 -3
30DEC26 570.00 P 66.93 66.93 66.93 65.92 +4.94 27 20 4,537 0
30DEC26 580.00 P 72.00 72.00 71.65 71.90 +5.27 27 6 6,813 +1
30DEC26 590.00 P 80.00 80.00 79.50 78.07 +5.35 27 5 3,616 0
30DEC26 600.00 P 84.00 84.00 82.98 84.30 +5.21 27 240 23,909 -220
30DEC26 610.00 P 0.00 0.00 0.00 91.95 +2.16 27 0 4,271 0
30DEC26 620.00 P 0.00 0.00 0.00 101.49 +5.05 28 0 2,761 0
30DEC26 630.00 P 104.35 104.35 104.35 106.41 +3.69 27 1 1,206 0
30DEC26 640.00 P 0.00 0.00 0.00 111.90 +0.97 26 0 1,721 0
30DEC26 650.00 P 0.00 0.00 0.00 120.62 +2.66 27 0 1,537 0
30DEC26 660.00 P 0.00 0.00 0.00 127.02 +5.94 26 0 125 0
30DEC26 670.00 P 0.00 0.00 0.00 139.08 +10.26 28 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 145.15 +8.24 27 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 155.97 +7.73 28 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 162.64 +10.06 27 0 11,263 0
30DEC26 710.00 P 0.00 0.00 0.00 169.43 +5.86 25 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 180.11 +8.95 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 189.47 +7.53 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 199.20 +8.89 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 211.23 +12.87 31 0 100 0
30DEC26 760.00 P 0.00 0.00 0.00 216.64 +6.73 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 225.93 +7.26 27 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 236.00 +6.97 28 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 245.54 +8.21 28 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 255.10 +8.61 29 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 264.91 +9.86 29 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 275.98 +9.56 31 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 285.15 +10.08 31 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 293.63 +9.52 29 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 303.36 +9.89 30 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 315.50 +10.54 34 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 322.90 +7.57 30 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 335.74 +9.50 36 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 345.52 +9.26 36 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 353.52 +7.18 33 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 365.67 +10.69 38 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 375.10 +10.14 37 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 384.33 +12.65 37 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 392.50 +9.93 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 402.50 +8.65 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 415.22 +12.56 40 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 423.28 +8.30 38 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 432.50 +10.76 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 444.60 +11.96 41 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 455.29 +13.79 43 0 0 0
TOTAL PUT 49,663 763,200 -6,035
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$ 112.10
26FEB26 62.50 C 0.00 0.00 0.00 50.10 -0.88 140 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 47.60 -0.91 131 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 45.19 -1.10 128 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 42.63 -1.80 117 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 39.98 -1.95 101 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 37.64 -1.81 102 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 35.15 -1.27 95 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 32.25 -2.10 58 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 29.73 -1.26 41 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 27.23 -2.16 0 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 25.34 -1.48 74 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 22.61 -1.09 60 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 20.19 -0.87 57 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 17.32 -1.81 35 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 14.84 -1.76 31 0 155 0
26FEB26 100.00 C 0.00 0.00 0.00 12.43 -1.68 30 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 10.12 -1.24 30 0 362 0
26FEB26 105.00 C 0.00 0.00 0.00 8.01 -1.14 30 0 804 0
26FEB26 107.50 C 6.06 6.06 6.06 5.92 -1.22 28 15 233 -12
26FEB26 110.00 C 4.26 4.26 4.26 4.33 -0.88 29 15 166 +15
26FEB26 112.50 C 2.96 2.96 2.87 3.03 -0.73 29 58 92 -2
26FEB26 115.00 C 1.87 1.95 1.85 2.03 -0.57 30 50 248 +8
26FEB26 117.50 C 1.33 1.33 1.21 1.29 -0.44 30 69 177 +37
26FEB26 120.00 C 0.00 0.00 0.00 0.79 -0.30 30 0 124 0
26FEB26 122.50 C 0.50 0.50 0.50 0.46 -0.23 30 1 83 -1
26FEB26 125.00 C 0.30 0.30 0.30 0.27 -0.14 31 4 38 0
26FEB26 127.50 C 0.15 0.15 0.15 0.14 -0.09 31 1 64 0
26FEB26 130.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 83 0
26FEB26 132.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 62.89 -0.86 124 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 60.30 -0.82 113 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 57.37 -1.99 76 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 55.44 -0.70 106 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 52.88 -0.77 97 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 50.10 -1.77 80 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 47.60 -1.58 74 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 45.34 -1.56 79 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 43.04 -1.39 80 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 40.50 -1.43 73 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 37.64 -1.88 57 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 35.64 -1.13 67 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 32.44 -1.91 34 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 29.96 -1.89 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 27.53 -1.86 35 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 25.82 -1.29 51 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 22.81 -0.89 37 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 20.53 -1.70 37 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 18.08 -1.78 34 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 16.33 -0.72 38 0 77 0
30MAR26 100.00 C 0.00 0.00 0.00 13.79 -1.15 33 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 12.21 -0.35 36 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 10.07 -1.03 33 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 8.19 -1.44 32 0 302 0
30MAR26 110.00 C 6.81 6.81 6.75 6.79 -0.85 32 16 84 +12
30MAR26 112.50 C 0.00 0.00 0.00 5.55 -0.77 32 0 115 0
30MAR26 115.00 C 4.58 4.58 4.42 4.49 -0.68 32 9 148 0
30MAR26 117.50 C 3.72 3.72 3.51 3.58 -0.60 33 16 534 0
30MAR26 120.00 C 2.87 2.87 2.87 2.83 -0.53 33 15 252 0
30MAR26 122.50 C 0.00 0.00 0.00 2.22 -0.46 33 0 531 0
30MAR26 125.00 C 0.00 0.00 0.00 1.75 -0.36 33 0 841 0
30MAR26 127.50 C 0.00 0.00 0.00 1.36 -0.32 34 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 1.02 -0.26 34 0 92 0
30MAR26 132.50 C 0.00 0.00 0.00 0.76 -0.21 34 0 23 0
30MAR26 135.00 C 0.66 0.69 0.66 0.56 -0.16 34 24 49 +23
29APR26 67.50 C 0.00 0.00 0.00 45.64 -1.26 67 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 43.04 -1.39 60 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 40.72 -1.21 60 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 37.66 -1.86 39 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 35.64 -1.19 50 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 32.44 -1.91 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.96 -1.89 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 28.03 -1.36 37 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 25.82 -1.29 38 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 23.47 -0.38 36 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 20.53 -2.17 27 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 19.41 -1.12 38 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 16.96 -0.44 34 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 14.54 -0.94 31 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 12.68 -1.14 31 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 11.37 -1.23 33 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 9.57 -1.03 31 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 8.22 -0.80 32 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 7.00 -0.73 32 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 5.93 -0.76 32 0 145 0
29APR26 117.50 C 0.00 0.00 0.00 5.02 -0.65 32 0 73 0
29APR26 120.00 C 0.00 0.00 0.00 4.21 -0.58 33 0 8 0
29APR26 122.50 C 0.00 0.00 0.00 3.53 -0.50 33 0 35 0
29APR26 125.00 C 0.00 0.00 0.00 2.93 -0.43 33 0 115 0
29APR26 127.50 C 0.00 0.00 0.00 2.43 -0.37 33 0 45 0
29APR26 130.00 C 0.00 0.00 0.00 1.98 -0.32 33 0 106 0
29APR26 132.50 C 0.00 0.00 0.00 1.55 -0.26 33 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 1.24 -0.22 33 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 31.09 -0.76 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 28.03 -1.36 31 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 26.07 -1.04 36 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.89 -0.61 36 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 21.69 -1.01 35 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.41 -1.12 33 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 17.70 -0.48 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 15.88 -0.28 34 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 13.58 -0.87 31 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 12.29 -1.17 33 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 10.49 -0.83 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 9.16 -0.93 32 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 7.98 -0.86 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 6.88 -0.82 32 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 5.95 -0.71 32 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 5.12 -0.59 32 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 4.39 -0.57 33 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 3.76 -0.50 33 0 30 0
28MAY26 127.50 C 0.00 0.00 0.00 3.21 -0.45 33 0 30 0
28MAY26 130.00 C 0.00 0.00 0.00 2.77 -0.35 33 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 2.25 -0.32 33 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 1.87 -0.26 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.10 -1.77 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 47.60 -2.14 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.64 -1.26 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.04 -1.39 47 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.72 -1.21 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.03 -1.49 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.64 -1.19 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.44 -1.96 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.09 -1.04 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.03 -1.64 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.62 -0.92 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.68 -1.32 38 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 21.69 -1.58 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 19.52 -1.61 30 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 18.60 -0.50 35 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 16.43 -0.68 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 14.21 -1.24 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 12.74 -1.50 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 11.36 -1.38 31 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 10.31 -1.11 32 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 9.11 -1.02 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 8.01 -1.02 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 7.04 -0.91 32 0 16 0
29JUN26 120.00 C 0.00 0.00 0.00 6.17 -0.88 33 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 5.40 -0.75 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 4.68 -0.75 33 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 4.09 -0.62 33 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 3.56 -0.57 33 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.05 -0.52 33 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.63 -0.48 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.11 -1.76 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.60 -2.14 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.64 -1.26 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.04 -1.39 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.72 -1.21 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.03 -1.50 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.64 -1.72 30 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.43 -0.68 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.21 -1.78 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.14 -1.59 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.30 -0.52 37 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 25.01 -1.54 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.15 -1.72 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.54 -1.54 31 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 20.07 -1.00 32 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 18.27 -1.17 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 16.88 -1.68 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 15.53 -1.58 32 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 14.22 -1.54 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 13.00 -1.51 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 11.89 -1.38 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 10.86 -1.35 32 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 9.85 -1.31 32 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 9.00 -1.19 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 8.15 -1.17 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 7.39 -1.06 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 6.71 -1.01 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 6.03 -0.99 33 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 5.63 -0.70 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.09 -0.68 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.64 -1.26 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.04 -1.39 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.72 -1.21 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.68 -0.85 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.27 -1.22 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.43 -1.28 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.44 -1.11 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.35 -1.05 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.48 -1.13 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.53 -1.24 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 24.83 -1.34 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.26 -1.27 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.69 -1.21 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.27 -1.16 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 18.88 -1.16 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.55 -1.10 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 16.34 -1.09 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 15.14 -1.59 32 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 14.04 -1.47 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 13.03 -1.44 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 12.01 -1.41 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.12 -1.28 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 10.29 -1.25 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 9.45 -1.23 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.72 -1.11 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.06 -1.07 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.62 -0.82 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.99 -0.77 33 0 0 0
TOTAL CALL 293 11,639 +80
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 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 61 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 43 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 307 0
26FEB26 95.00 P 0.13 0.13 0.13 0.03 +0.01 31 53 162 +8
26FEB26 97.50 P 0.28 0.28 0.28 0.08 +0.02 31 1 144 -1
26FEB26 100.00 P 0.00 0.00 0.00 0.18 +0.04 31 0 228 0
26FEB26 102.50 P 0.00 0.00 0.00 0.39 +0.09 31 0 474 0
26FEB26 105.00 P 1.20 1.20 0.89 0.78 +0.18 31 35 96 -1
26FEB26 107.50 P 1.63 1.63 1.52 1.38 +0.28 31 12 96 +4
26FEB26 110.00 P 2.80 2.80 2.25 2.27 +0.43 31 63 137 +43
26FEB26 112.50 P 3.57 3.58 3.54 3.47 +0.57 31 45 83 +38
26FEB26 115.00 P 0.00 0.00 0.00 4.98 +0.75 32 0 33 0
26FEB26 117.50 P 0.00 0.00 0.00 6.58 +0.69 30 0 30 0
26FEB26 120.00 P 0.00 0.00 0.00 8.57 +0.94 30 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 11.06 +1.42 36 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 13.06 +1.20 31 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 15.91 +1.71 44 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 18.44 +1.81 49 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 20.40 +0.73 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.90 +1.25 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 47 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 0.00 35 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.03 0.00 33 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.06 0.00 33 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 151 0
30MAR26 90.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 176 0
30MAR26 92.50 P 0.00 0.00 0.00 0.36 +0.05 34 0 58 0
30MAR26 95.00 P 0.00 0.00 0.00 0.58 +0.08 34 0 173 0
30MAR26 97.50 P 0.00 0.00 0.00 0.90 +0.12 34 0 219 0
30MAR26 100.00 P 0.00 0.00 0.00 1.34 +0.17 34 0 108 0
30MAR26 102.50 P 2.23 2.23 1.99 1.91 +0.23 34 20 99 +5
30MAR26 105.00 P 0.00 0.00 0.00 2.64 +0.34 34 0 95 0
30MAR26 107.50 P 0.00 0.00 0.00 3.54 +0.42 34 0 118 0
30MAR26 110.00 P 0.00 0.00 0.00 4.62 +0.51 34 0 51 0
30MAR26 112.50 P 0.00 0.00 0.00 5.88 +0.58 34 0 15 0
30MAR26 115.00 P 7.47 7.47 7.47 7.31 +0.61 35 15 15 +15
30MAR26 117.50 P 0.00 0.00 0.00 8.79 +0.65 34 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 10.40 +0.79 33 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 12.27 +1.23 33 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 14.08 +0.84 32 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 16.83 +1.03 38 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 18.76 +1.82 36 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 20.41 +0.71 25 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.83 +1.21 42 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 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.14 +0.02 33 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.23 +0.03 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.37 +0.05 33 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.54 +0.05 33 0 60 0
29APR26 92.50 P 1.02 1.02 1.02 0.82 +0.09 33 15 84 -15
29APR26 95.00 P 0.00 0.00 0.00 1.19 +0.17 33 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 1.65 +0.19 33 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 2.23 +0.26 33 0 13 0
29APR26 102.50 P 0.00 0.00 0.00 2.93 +0.39 33 0 17 0
29APR26 105.00 P 0.00 0.00 0.00 3.76 +0.45 34 0 56 0
29APR26 107.50 P 0.00 0.00 0.00 4.72 +0.53 33 0 101 0
29APR26 110.00 P 0.00 0.00 0.00 5.86 +0.58 34 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 7.17 +0.71 34 0 15 0
29APR26 115.00 P 0.00 0.00 0.00 8.60 +0.77 34 0 15 0
29APR26 117.50 P 0.00 0.00 0.00 10.01 +0.71 33 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 11.57 +0.55 33 0 1 0
29APR26 122.50 P 0.00 0.00 0.00 13.44 +0.60 34 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 15.20 +0.51 33 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 17.36 +1.06 34 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 19.23 +0.90 33 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 21.50 +0.59 34 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 23.83 +1.21 35 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.35 +0.04 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.53 +0.06 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.77 +0.09 33 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 1.07 +0.13 33 0 16 0
28MAY26 92.50 P 0.00 0.00 0.00 1.49 +0.19 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.99 +0.18 33 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 2.60 +0.25 33 0 1 0
28MAY26 100.00 P 3.40 3.40 3.40 3.30 +0.31 33 1 2 +1
28MAY26 102.50 P 0.00 0.00 0.00 4.13 +0.39 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 5.11 +0.49 34 0 15 0
28MAY26 107.50 P 6.18 6.18 6.18 6.18 +0.53 34 1 1 +1
28MAY26 110.00 P 0.00 0.00 0.00 7.40 +0.65 34 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 8.75 +0.74 34 0 15 0
28MAY26 115.00 P 0.00 0.00 0.00 10.18 +0.80 34 0 5 0
28MAY26 117.50 P 0.00 0.00 0.00 11.63 +0.74 34 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 13.07 +0.39 33 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 14.90 +0.92 33 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 16.68 +1.39 33 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 18.50 +0.32 33 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 19.94 +0.95 30 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.32 +0.82 31 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 24.55 +0.76 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 34 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 0.00 33 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 0.00 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.19 0.00 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.29 0.00 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.43 +0.01 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.61 +0.01 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.86 -0.01 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 1.17 +0.03 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 1.53 +0.03 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 2.08 +0.12 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 2.65 +0.17 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 3.32 +0.19 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 4.12 +0.26 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 4.99 +0.31 33 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 5.99 +0.35 33 0 45 0
29JUN26 107.50 P 7.05 7.05 7.05 7.00 +0.36 33 1 1 +1
29JUN26 110.00 P 0.00 0.00 0.00 8.20 +0.36 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 9.52 +0.46 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 10.95 +0.49 33 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 12.49 +0.60 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 14.16 +0.68 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 16.17 +1.08 35 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 17.04 +0.18 31 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 19.32 +0.71 33 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.03 +0.66 32 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 24.00 +1.76 36 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.42 +0.73 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.25 -0.02 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.51 -0.02 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.70 -0.02 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.94 -0.01 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.21 -0.02 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.58 -0.01 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.98 +0.01 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 2.48 +0.01 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 3.02 +0.03 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.79 +0.14 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 4.52 +0.21 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 5.37 +0.23 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 6.26 +0.28 34 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 7.31 +0.34 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 8.37 +0.38 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 9.60 +0.48 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 10.86 +0.52 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 12.24 +0.65 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.70 +0.65 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 15.20 +0.68 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 16.85 +0.70 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.40 +0.74 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 20.13 +0.78 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 22.13 +1.05 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.99 +1.11 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.97 +1.19 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.98 +1.29 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.53 -0.02 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.72 -0.04 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.94 -0.05 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.22 -0.01 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.55 -0.01 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.93 -0.01 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.38 +0.01 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.89 +0.01 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.47 +0.03 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 4.13 +0.03 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.98 +0.21 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.84 +0.24 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.70 +0.26 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.72 +0.34 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.78 +0.38 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.91 +0.22 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 11.16 +0.34 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 12.43 +0.41 34 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 13.82 +0.51 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 15.28 +0.60 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 16.76 +0.64 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 18.38 +0.75 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.94 +0.75 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.74 +0.88 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.53 +0.97 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.34 +1.06 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.94 +0.83 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.79 +0.83 34 0 0 0
TOTAL PUT 262 8,351 +99
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.76
26FEB26 18.00 C 0.00 0.00 0.00 8.79 -0.31 60 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.29 -0.34 53 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 7.78 -0.35 0 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 7.29 -0.31 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.85 -0.26 70 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 5.79 -0.33 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.79 -0.35 0 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 3.80 -0.34 27 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.80 -0.34 19 0 947 0
26FEB26 25.00 C 0.00 0.00 0.00 1.84 -0.32 20 0 143 0
26FEB26 26.00 C 1.03 1.03 1.03 1.04 -0.25 22 15 87 -15
26FEB26 27.00 C 0.40 0.45 0.40 0.45 -0.13 21 5 1,369 -3
26FEB26 28.00 C 0.14 0.15 0.14 0.14 -0.06 21 52 1,829 +2
26FEB26 29.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 974 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 759 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 210 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 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
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.32 -0.34 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.82 -0.35 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.33 -0.34 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.83 -0.34 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.33 -0.34 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.83 -0.34 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.33 -0.35 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.88 -0.30 48 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.39 -0.29 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.90 -0.21 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.79 -0.33 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.94 -0.20 35 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.87 -0.34 20 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.93 -0.32 21 0 188 0
30MAR26 25.00 C 0.00 0.00 0.00 2.07 -0.29 21 0 100 0
30MAR26 26.00 C 1.60 1.60 1.34 1.39 -0.21 22 7 611 0
30MAR26 27.00 C 0.77 0.86 0.77 0.80 -0.17 21 27 561 +23
30MAR26 28.00 C 0.41 0.41 0.41 0.42 -0.11 21 5 1,178 0
30MAR26 29.00 C 0.00 0.00 0.00 0.21 -0.08 21 0 1,455 0
30MAR26 30.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 918 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 375 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.51 -0.17 51 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.03 -0.19 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.53 -0.17 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.05 -0.16 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.07 -0.16 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.06 -0.20 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.96 -0.33 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.06 -0.31 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.24 -0.30 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.60 -0.22 21 0 2 0
29APR26 27.00 C 0.96 0.96 0.96 1.03 -0.18 21 1 23 +1
29APR26 28.00 C 0.00 0.00 0.00 0.63 -0.12 21 0 106 0
29APR26 29.00 C 0.00 0.00 0.00 0.37 -0.08 21 0 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.20 -0.07 21 0 573 0
29APR26 31.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.03 -0.24 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.53 -0.25 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.05 -0.24 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.07 -0.19 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.08 -0.19 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.99 -0.34 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.12 -0.32 21 0 2 0
28MAY26 25.00 C 0.00 0.00 0.00 2.35 -0.29 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.69 -0.26 21 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.17 -0.21 21 0 9 0
28MAY26 28.00 C 0.76 0.82 0.76 0.77 -0.17 21 94 254 +94
28MAY26 29.00 C 0.00 0.00 0.00 0.50 -0.12 21 0 70 0
28MAY26 30.00 C 0.00 0.00 0.00 0.30 -0.09 21 0 60 0
28MAY26 31.00 C 0.00 0.00 0.00 0.18 -0.06 21 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 21 0
28MAY26 33.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.87 -0.34 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.37 -0.34 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.87 -0.34 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.51 -0.21 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.03 -0.24 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.53 -0.25 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.05 -0.24 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.07 -0.19 31 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.10 -0.17 27 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.04 -0.29 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.19 -0.36 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.45 -0.34 20 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 1.82 -0.32 20 15 26 +10
29JUN26 27.00 C 0.00 0.00 0.00 1.32 -0.27 20 15 738 +15
29JUN26 28.00 C 0.00 0.00 0.00 0.93 -0.22 21 0 649 0
29JUN26 29.00 C 0.65 0.65 0.65 0.63 -0.19 21 18 136 0
29JUN26 30.00 C 0.46 0.46 0.46 0.40 -0.16 20 30 911 +30
29JUN26 31.00 C 0.00 0.00 0.00 0.25 -0.11 20 0 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 -0.09 20 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 -0.06 20 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.88 -0.33 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.51 -0.21 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.03 -0.24 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.53 -0.25 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.05 -0.24 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.07 -0.19 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.15 -0.22 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.32 -0.23 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.56 -0.36 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.88 -0.35 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.29 -0.33 20 0 4 0
29SEP26 27.00 C 1.74 1.74 1.74 1.81 -0.29 21 17 94 0
29SEP26 28.00 C 0.00 0.00 0.00 1.39 -0.26 21 0 71 0
29SEP26 29.00 C 0.00 0.00 0.00 1.05 -0.23 21 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.76 -0.22 20 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.57 -0.17 21 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.41 -0.12 21 0 0 0
29SEP26 33.00 C 0.33 0.33 0.33 0.29 -0.10 21 60 157 +60
29SEP26 34.00 C 0.00 0.00 0.00 0.20 -0.09 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 -0.07 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 -0.06 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.05 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.11 -0.10 26 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.55 -0.35 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.08 -0.35 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.62 -0.35 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.16 -0.36 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.27 -0.37 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.44 -0.36 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.65 -0.22 20 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.93 -0.37 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.29 -0.35 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.76 -0.29 21 0 42 0
30DEC26 27.00 C 1.93 1.96 1.93 2.14 -0.39 20 2 47 +2
30DEC26 28.00 C 1.56 1.56 1.56 1.72 -0.35 20 3 8 -3
30DEC26 29.00 C 0.00 0.00 0.00 1.37 -0.32 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.08 -0.29 20 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.84 -0.25 20 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.65 -0.21 20 0 90 0
30DEC26 33.00 C 0.44 0.44 0.44 0.50 -0.16 20 10 20 +10
30DEC26 34.00 C 0.00 0.00 0.00 0.38 -0.14 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.28 -0.12 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 -0.10 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.16 -0.09 20 0 0 0
TOTAL CALL 376 18,749 +226
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 66 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 53 0 1,118 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,516 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 433 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 580 0
26FEB26 25.00 P 0.06 0.08 0.06 0.05 +0.02 21 50 744 -20
26FEB26 26.00 P 0.35 0.35 0.23 0.22 +0.08 21 53 3,089 +49
26FEB26 27.00 P 0.88 0.88 0.56 0.62 +0.15 20 92 1,746 0
26FEB26 28.00 P 0.00 0.00 0.00 1.35 +0.25 21 0 359 0
26FEB26 29.00 P 0.00 0.00 0.00 2.25 +0.33 21 0 58 0
26FEB26 30.00 P 0.00 0.00 0.00 3.24 +0.34 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.24 +0.34 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.24 +0.34 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.24 +0.34 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.24 +0.34 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.24 +0.30 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.24 +0.33 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.24 +0.33 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 18.00 P 0.01 0.01 0.01 0.01 0.00 44 100 102 +100
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 364 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 167 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 544 0
30MAR26 24.00 P 0.18 0.18 0.14 0.08 +0.02 21 39 1,217 +39
30MAR26 25.00 P 0.28 0.35 0.26 0.22 +0.05 21 104 1,120 +78
30MAR26 26.00 P 0.58 0.58 0.49 0.49 +0.09 21 36 803 +36
30MAR26 27.00 P 0.92 1.03 0.90 0.94 +0.15 21 134 745 +134
30MAR26 28.00 P 0.00 0.00 0.00 1.58 +0.22 21 0 58 0
30MAR26 29.00 P 0.00 0.00 0.00 2.36 +0.27 21 0 402 0
30MAR26 30.00 P 0.00 0.00 0.00 3.27 +0.32 21 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 4.24 +0.34 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.24 +0.34 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.24 +0.34 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.24 +0.34 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.24 +0.30 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.24 +0.33 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.24 +0.33 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29APR26 20.00 P 0.08 0.08 0.08 0.01 0.00 26 40 390 +40
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 36 0
29APR26 22.00 P 0.12 0.12 0.12 0.03 +0.01 22 8 228 +8
29APR26 23.00 P 0.16 0.16 0.16 0.08 +0.02 21 20 147 +20
29APR26 24.00 P 0.25 0.25 0.24 0.18 +0.02 21 900 1,414 +900
29APR26 25.00 P 0.54 0.54 0.41 0.40 +0.06 21 31 379 +31
29APR26 26.00 P 0.70 0.70 0.70 0.74 +0.11 21 10 105 +10
29APR26 27.00 P 0.00 0.00 0.00 1.19 +0.13 20 0 224 0
29APR26 28.00 P 0.00 0.00 0.00 1.84 +0.20 21 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.59 +0.24 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.43 +0.27 20 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.35 +0.31 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.24 +0.27 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.27 +0.26 21 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.25 +0.30 20 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.24 +0.30 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.24 +0.33 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.24 +0.33 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 35 0
28MAY26 23.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 12 0
28MAY26 24.00 P 0.00 0.00 0.00 0.29 +0.03 21 0 138 0
28MAY26 25.00 P 0.56 0.56 0.56 0.55 +0.08 21 6 28 +6
28MAY26 26.00 P 0.00 0.00 0.00 0.92 +0.12 21 0 111 0
28MAY26 27.00 P 0.00 0.00 0.00 1.38 +0.13 21 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.00 +0.18 21 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 2.72 +0.22 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.53 +0.25 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.41 +0.16 21 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.30 +0.27 18 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.27 +0.24 19 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.26 +0.25 20 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.25 +0.31 22 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.24 +0.26 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.24 +0.33 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 73 0
29JUN26 24.00 P 0.00 0.00 0.00 0.36 -0.02 20 0 273 0
29JUN26 25.00 P 0.00 0.00 0.00 0.64 +0.02 21 0 308 0
29JUN26 26.00 P 0.00 0.00 0.00 1.02 +0.05 21 0 191 0
29JUN26 27.00 P 0.00 0.00 0.00 1.47 +0.04 20 0 20 0
29JUN26 28.00 P 0.00 0.00 0.00 2.09 +0.09 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.80 +0.14 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.59 +0.18 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.45 +0.09 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.32 +0.06 18 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.27 +0.07 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.26 +0.08 19 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.25 +0.08 20 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.24 +0.20 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.24 +0.33 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.03 21 0 133 0
29SEP26 24.00 P 0.00 0.00 0.00 0.61 -0.01 21 0 56 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 +0.02 21 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.31 +0.01 20 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.78 +0.01 20 0 108 0
29SEP26 28.00 P 0.00 0.00 0.00 2.34 +0.01 20 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.06 +0.10 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.81 +0.14 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.62 +0.11 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.49 +0.13 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.39 +0.13 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.33 +0.12 20 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.29 +0.12 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.26 +0.15 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.24 +0.22 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 -0.02 21 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 -0.03 21 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 0.57 -0.02 21 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 0.00 21 0 98 0
30DEC26 25.00 P 0.00 0.00 0.00 1.19 -0.01 21 0 66 0
30DEC26 26.00 P 0.00 0.00 0.00 1.61 +0.05 21 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.13 +0.09 21 0 84 0
30DEC26 28.00 P 0.00 0.00 0.00 2.72 +0.14 21 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 3.28 +0.08 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.00 +0.11 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.78 +0.01 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.61 +0.18 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.48 +0.21 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.39 +0.18 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.32 +0.15 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.28 +0.17 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.25 +0.23 20 0 0 0
TOTAL PUT 1,623 23,625 +1,431
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$ 446.00
26FEB26 225.00 C 0.00 0.00 0.00 222.03 -5.91 140 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 217.57 -5.38 149 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 213.35 -4.54 158 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 207.59 -5.38 140 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 202.67 -5.31 137 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 198.38 -4.54 144 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 192.68 -5.32 129 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 188.39 -4.62 136 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 183.40 -4.55 132 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 177.64 -5.39 116 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 173.38 -4.65 123 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 167.73 -5.31 110 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 161.97 -6.02 92 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 157.04 -6.02 90 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 153.46 -4.61 108 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 147.06 -5.97 84 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 138.51 -4.60 98 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 127.76 -5.04 82 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 117.20 -5.92 68 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 107.97 -5.29 71 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 98.83 -4.50 72 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 89.18 -4.36 68 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 76.81 -6.49 38 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 67.11 -6.35 38 0 15 0
26FEB26 390.00 C 0.00 0.00 0.00 57.67 -6.11 38 0 0 0
26FEB26 400.00 C 48.90 50.74 48.90 48.62 -5.75 38 4 2 +2
26FEB26 410.00 C 0.00 0.00 0.00 40.11 -5.27 38 0 25 0
26FEB26 420.00 C 0.00 0.00 0.00 32.32 -4.67 38 0 0 0
26FEB26 430.00 C 26.50 26.50 24.45 25.54 -3.83 38 45 30 +30
26FEB26 440.00 C 18.70 18.70 18.70 19.99 -2.72 39 6 33 +6
26FEB26 450.00 C 13.19 14.64 13.12 14.64 -2.22 38 176 339 +156
26FEB26 460.00 C 10.38 10.76 9.00 10.10 -2.05 37 235 365 +66
26FEB26 470.00 C 6.70 7.63 6.30 7.52 -1.13 38 198 675 0
26FEB26 480.00 C 4.25 5.26 4.08 5.12 -0.73 38 107 556 +99
26FEB26 490.00 C 3.00 3.24 2.80 3.32 -0.68 38 103 379 +19
26FEB26 500.00 C 2.60 2.60 1.93 2.18 -0.37 38 150 511 +134
26FEB26 510.00 C 1.50 1.50 1.31 1.36 -0.22 38 39 276 0
26FEB26 520.00 C 1.18 1.18 1.18 0.83 -0.11 38 1 460 0
26FEB26 530.00 C 0.80 0.99 0.80 0.49 -0.06 38 27 302 -4
26FEB26 540.00 C 0.43 0.70 0.43 0.27 -0.04 38 10 347 -7
26FEB26 550.00 C 0.68 0.68 0.68 0.15 -0.02 38 6 506 +5
26FEB26 560.00 C 0.50 0.50 0.50 0.08 -0.01 38 2 300 0
26FEB26 570.00 C 0.00 0.00 0.00 0.05 0.00 38 0 399 0
26FEB26 580.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 95 0
26FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 37 0 147 0
26FEB26 600.00 C 0.30 0.41 0.30 0.01 0.00 39 28 1,452 -28
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 907 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 47 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 51 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 54 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 67 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 222.37 -5.85 94 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 217.57 -5.66 94 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 213.35 -4.90 101 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 207.59 -5.67 89 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 202.67 -5.60 87 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 198.38 -4.91 92 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 192.68 -5.62 82 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 188.39 -4.92 86 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 183.40 -4.93 84 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 177.64 -5.70 73 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 173.38 -4.98 78 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 167.73 -5.64 69 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 162.59 -5.40 65 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 157.60 -5.46 63 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 153.46 -4.61 69 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 147.50 -5.53 57 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 138.51 -4.60 62 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 128.51 -4.55 57 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 118.92 -4.44 55 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 109.35 -4.39 53 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 99.17 -5.58 47 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 90.54 -4.49 48 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 81.25 -4.60 46 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 70.01 -6.24 37 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 61.56 -6.05 37 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 53.61 -5.81 37 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 46.21 -5.59 37 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 39.41 -5.34 37 0 0 0
30MAR26 430.00 C 35.11 35.94 33.63 34.30 -3.99 39 37 38 +37
30MAR26 440.00 C 29.24 30.14 28.51 28.07 -4.54 37 50 73 -14
30MAR26 450.00 C 24.92 24.92 24.50 22.78 -4.51 37 11 335 +11
30MAR26 460.00 C 19.50 19.50 19.15 19.53 -3.13 38 6 290 +2
30MAR26 470.00 C 17.25 17.25 17.25 15.78 -2.90 38 5 620 +5
30MAR26 480.00 C 13.00 14.05 13.00 12.73 -2.58 38 14 465 +8
30MAR26 490.00 C 10.98 10.98 10.72 10.18 -2.28 38 16 466 +15
30MAR26 500.00 C 8.30 8.71 8.30 8.01 -2.23 38 17 527 +9
30MAR26 510.00 C 6.89 7.25 6.89 6.22 -1.94 37 26 145 0
30MAR26 520.00 C 6.50 6.50 6.50 4.87 -1.51 37 2 163 +2
30MAR26 530.00 C 5.30 5.30 5.30 3.73 -1.33 37 2 123 0
30MAR26 540.00 C 0.00 0.00 0.00 2.81 -1.11 37 0 107 0
30MAR26 550.00 C 0.00 0.00 0.00 2.16 -0.85 37 0 105 0
30MAR26 560.00 C 2.78 2.78 2.78 1.61 -0.72 37 7 173 0
30MAR26 570.00 C 2.61 2.61 2.61 1.19 -0.56 37 16 182 0
30MAR26 580.00 C 0.00 0.00 0.00 0.89 -0.44 37 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.62 -0.35 37 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 0.46 -0.26 37 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.33 -0.23 37 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.24 -0.14 37 0 172 0
30MAR26 630.00 C 0.00 0.00 0.00 0.17 -0.12 37 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.12 -0.09 37 0 90 0
30MAR26 650.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 222.37 -5.85 77 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 217.57 -5.67 77 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 213.35 -4.90 82 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 207.59 -5.67 73 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 202.67 -5.61 71 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 198.38 -4.91 75 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 192.68 -5.62 67 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 188.39 -4.93 70 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 183.40 -4.93 68 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 177.64 -5.71 60 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 173.38 -4.98 64 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 167.73 -5.64 57 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 162.59 -5.40 53 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 157.60 -5.46 52 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 153.46 -4.61 56 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 148.44 -4.59 54 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 138.72 -4.45 51 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 128.98 -4.75 49 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 119.64 -4.59 47 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 109.35 -5.54 42 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 101.22 -4.49 44 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 92.30 -4.45 43 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 83.67 -4.41 42 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 73.08 -6.82 37 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 65.33 -5.18 37 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 57.99 -4.99 37 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 51.27 -4.62 37 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 45.07 -4.13 37 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 39.85 -3.38 37 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 34.47 -3.36 37 0 30 0
29APR26 450.00 C 30.25 30.25 28.97 29.68 -3.02 37 15 126 +3
29APR26 460.00 C 0.00 0.00 0.00 25.45 -2.53 37 0 351 0
29APR26 470.00 C 21.10 21.78 21.10 21.82 -2.31 37 36 156 +3
29APR26 480.00 C 0.00 0.00 0.00 18.61 -2.01 37 0 175 0
29APR26 490.00 C 0.00 0.00 0.00 15.82 -1.76 37 0 109 0
29APR26 500.00 C 0.00 0.00 0.00 13.34 -1.59 37 0 191 0
29APR26 510.00 C 0.00 0.00 0.00 11.02 -1.65 37 0 81 0
29APR26 520.00 C 0.00 0.00 0.00 9.25 -1.25 37 0 124 0
29APR26 530.00 C 0.00 0.00 0.00 7.35 -1.40 37 0 142 0
29APR26 540.00 C 6.40 6.40 6.40 6.11 -0.89 37 5 163 0
29APR26 550.00 C 0.00 0.00 0.00 4.95 -0.81 37 0 87 0
29APR26 560.00 C 0.00 0.00 0.00 4.08 -0.63 37 0 72 0
29APR26 570.00 C 0.00 0.00 0.00 3.27 -0.56 37 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 2.68 -0.43 37 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 2.12 -0.39 37 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 1.73 -0.29 37 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 1.35 -0.27 37 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 1.10 -0.18 37 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 0.85 -0.18 37 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.69 -0.11 37 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.54 -0.11 37 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 0.43 -0.06 37 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 0.33 -0.07 37 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 95.23 -4.50 42 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 86.91 -4.70 41 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 76.75 -6.67 37 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 69.42 -4.93 37 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 62.64 -4.47 37 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 56.12 -4.34 37 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 50.23 -3.96 37 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 45.22 -3.06 37 0 0 0
28MAY26 440.00 C 40.89 40.89 40.89 40.02 -3.34 37 15 90 +15
28MAY26 450.00 C 34.48 34.57 34.48 35.30 -3.05 37 16 80 +16
28MAY26 460.00 C 30.85 30.85 30.85 31.05 -2.57 37 10 68 -10
28MAY26 470.00 C 0.00 0.00 0.00 27.30 -2.44 37 0 60 0
28MAY26 480.00 C 0.00 0.00 0.00 23.92 -2.18 37 0 17 0
28MAY26 490.00 C 0.00 0.00 0.00 20.95 -1.92 37 0 50 0
28MAY26 500.00 C 0.00 0.00 0.00 18.13 -1.89 37 0 10 0
28MAY26 510.00 C 16.16 16.16 16.16 15.76 -1.50 37 13 43 0
28MAY26 520.00 C 0.00 0.00 0.00 13.48 -1.49 37 0 56 0
28MAY26 530.00 C 0.00 0.00 0.00 11.29 -1.46 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 9.62 -1.08 37 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 8.22 -0.81 37 0 15 0
28MAY26 560.00 C 0.00 0.00 0.00 7.00 -0.78 37 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 5.89 -0.66 37 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 5.03 -0.54 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 4.17 -0.54 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 3.57 -0.36 37 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 2.98 -0.36 37 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 2.49 -0.26 37 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 2.10 -0.23 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 1.71 -0.24 37 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 1.45 -0.15 37 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 1.21 -0.14 37 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.98 -0.12 37 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.83 -0.09 37 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.68 -0.09 37 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.56 -0.06 37 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.47 -0.05 37 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.38 -0.05 37 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 222.85 -5.39 62 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 217.97 -5.39 60 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 213.35 -5.14 61 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 208.23 -5.23 58 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 203.37 -5.00 57 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 199.16 -4.36 59 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 194.32 -4.37 58 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 189.49 -4.37 56 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 184.67 -4.35 55 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 179.87 -4.60 54 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 175.09 -4.60 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 169.74 -5.18 50 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 164.99 -5.19 49 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 160.85 -4.60 50 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 155.57 -5.34 48 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 150.83 -5.24 46 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 141.60 -5.38 45 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 132.53 -5.36 44 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 123.45 -5.50 42 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 115.56 -4.71 43 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 106.91 -4.83 42 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 98.71 -4.97 41 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 90.49 -5.16 40 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 83.21 -4.57 40 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 73.81 -6.71 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 67.21 -4.63 37 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 61.07 -4.17 37 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 55.22 -4.13 37 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 49.90 -3.62 37 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 45.56 -3.45 37 0 20 0
29JUN26 450.00 C 41.50 41.50 41.50 40.94 -3.03 37 100 160 +97
29JUN26 460.00 C 0.00 0.00 0.00 36.44 -2.85 37 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 32.51 -2.74 37 0 266 0
29JUN26 480.00 C 28.78 28.78 28.48 29.02 -2.32 37 16 258 +15
29JUN26 490.00 C 0.00 0.00 0.00 25.92 -2.04 37 0 54 0
29JUN26 500.00 C 22.47 22.91 22.47 23.16 -1.75 37 25 1,567 +10
29JUN26 510.00 C 0.00 0.00 0.00 20.33 -1.92 37 0 51 0
29JUN26 520.00 C 0.00 0.00 0.00 18.07 -1.67 37 0 300 0
29JUN26 530.00 C 0.00 0.00 0.00 15.82 -1.66 37 0 90 0
29JUN26 540.00 C 0.00 0.00 0.00 13.91 -1.32 37 0 48 0
29JUN26 550.00 C 0.00 0.00 0.00 11.86 -1.62 37 0 1,218 0
29JUN26 560.00 C 0.00 0.00 0.00 10.25 -1.19 37 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 9.05 -0.90 37 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 7.85 -0.90 37 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 6.80 -0.75 37 0 288 0
29JUN26 600.00 C 6.59 6.59 6.59 5.95 -0.64 37 1 286 -1
29JUN26 610.00 C 6.28 6.28 6.28 5.11 -0.64 37 1 88 0
29JUN26 620.00 C 5.76 6.34 5.76 4.43 -0.47 37 45 56 +1
29JUN26 630.00 C 0.00 0.00 0.00 3.86 -0.44 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 3.28 -0.44 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 2.85 -0.29 37 0 21 0
29JUN26 660.00 C 0.00 0.00 0.00 2.47 -0.29 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 2.09 -0.29 37 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 1.80 -0.20 37 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 1.56 -0.19 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 1.32 -0.19 37 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 1.13 -0.14 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.98 -0.11 37 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.83 -0.11 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.69 -0.11 37 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.61 -0.06 37 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.52 -0.07 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.43 -0.07 37 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.37 -0.04 37 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.32 -0.04 37 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 226.61 -4.79 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 221.83 -4.80 56 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 217.08 -4.79 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 212.42 -4.71 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 207.69 -4.71 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 202.97 -4.55 52 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 198.29 -4.83 51 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 193.52 -4.65 50 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 188.88 -4.59 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 184.27 -4.76 49 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 179.78 -4.42 48 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 175.23 -4.83 48 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 170.71 -4.58 47 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 166.18 -4.88 46 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 161.75 -4.86 45 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 157.38 -4.82 45 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 148.75 -4.76 44 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 139.67 -5.39 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 131.85 -4.87 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 123.85 -4.69 42 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 115.52 -5.35 40 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 107.72 -5.50 40 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 100.49 -5.20 39 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 93.54 -4.11 39 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 87.33 -3.54 39 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 79.39 -4.00 37 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 73.67 -3.99 37 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 68.15 -3.77 37 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 63.20 -3.46 37 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 58.96 -2.74 38 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 54.97 -2.54 38 0 75 0
29SEP26 460.00 C 49.80 49.80 49.80 50.13 -2.83 37 1 611 0
29SEP26 470.00 C 0.00 0.00 0.00 46.11 -2.64 37 0 572 0
29SEP26 480.00 C 0.00 0.00 0.00 42.60 -2.29 37 0 76 0
29SEP26 490.00 C 0.00 0.00 0.00 39.14 -2.13 37 0 30 0
29SEP26 500.00 C 0.00 0.00 0.00 36.03 -1.91 38 0 186 0
29SEP26 510.00 C 0.00 0.00 0.00 33.14 -1.73 38 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 30.21 -1.78 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 26.98 -2.41 37 0 902 0
29SEP26 540.00 C 0.00 0.00 0.00 24.80 -1.46 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 22.69 -1.45 37 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 20.58 -1.45 37 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 18.78 -1.13 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 17.20 -1.62 37 0 336 0
29SEP26 590.00 C 0.00 0.00 0.00 15.62 -1.57 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 14.06 -1.49 37 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 12.92 -0.77 37 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 11.77 -0.77 37 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 10.62 -0.76 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 9.59 -0.64 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 8.78 -0.54 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 7.98 -0.53 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 7.17 -0.52 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 6.47 -0.41 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 5.92 -0.35 37 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 5.37 -0.35 37 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 229.23 -5.51 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 224.55 -5.52 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 219.90 -5.51 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 215.27 -5.51 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 210.68 -5.61 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 206.09 -5.62 48 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 201.55 -5.61 47 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 197.03 -5.60 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 192.53 -5.61 46 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 188.09 -5.59 45 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 183.68 -5.58 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 179.30 -5.57 44 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 174.97 -5.55 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 170.69 -5.52 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 166.44 -5.50 43 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 162.45 -5.27 43 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 154.21 -5.21 42 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 146.16 -5.19 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 138.12 -5.24 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 130.52 -5.13 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 122.96 -5.21 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 115.64 -4.36 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 108.82 -5.21 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 102.53 -4.75 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 95.93 -3.98 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 89.92 -3.82 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 84.59 -3.28 38 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 78.76 -3.51 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 73.86 -3.11 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 67.85 -3.55 36 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 64.68 -3.13 37 0 515 0
30DEC26 460.00 C 0.00 0.00 0.00 60.41 -3.24 37 0 1,013 0
30DEC26 470.00 C 0.00 0.00 0.00 56.31 -3.11 37 0 500 0
30DEC26 480.00 C 0.00 0.00 0.00 52.71 -2.73 37 0 106 0
30DEC26 490.00 C 0.00 0.00 0.00 49.24 -2.35 37 0 4 0
30DEC26 500.00 C 46.00 46.00 46.00 45.85 -2.45 37 1 33 0
30DEC26 510.00 C 0.00 0.00 0.00 42.76 -2.41 37 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 39.87 -1.80 37 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 36.18 -3.13 36 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 33.51 -1.98 36 0 0 0
30DEC26 550.00 C 30.00 30.00 30.00 31.98 -0.83 37 1 38 +1
30DEC26 560.00 C 0.00 0.00 0.00 28.99 -1.54 36 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 26.93 -1.53 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 24.87 -2.32 36 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 23.00 -2.05 36 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 21.46 -1.83 36 0 31 0
30DEC26 610.00 C 0.00 0.00 0.00 19.92 -1.15 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 18.38 -1.14 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 16.90 -1.07 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 15.78 -0.83 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 14.66 -0.83 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 13.54 -0.83 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 12.43 -0.81 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 11.51 -0.61 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 10.72 -0.58 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 9.94 -0.57 36 0 11 0
TOTAL CALL 1,647 33,277 +703
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 88 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 60 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 20 0
26FEB26 350.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 23 0
26FEB26 360.00 P 0.00 0.00 0.00 0.09 +0.06 38 0 59 0
26FEB26 370.00 P 0.90 0.90 0.76 0.24 +0.15 38 78 72 +70
26FEB26 380.00 P 1.09 1.10 1.09 0.53 +0.29 38 22 118 +15
26FEB26 390.00 P 1.60 1.65 1.60 1.10 +0.54 38 6 134 +2
26FEB26 400.00 P 2.65 2.85 2.50 2.04 +0.89 38 152 284 +83
26FEB26 410.00 P 4.50 4.50 3.55 3.60 +1.42 38 4 351 +4
26FEB26 420.00 P 6.04 6.04 5.15 5.87 +2.03 38 32 1,060 -29
26FEB26 430.00 P 8.90 9.05 7.98 8.79 +2.55 38 284 564 +216
26FEB26 440.00 P 12.00 13.50 11.20 12.54 +2.85 37 220 1,736 +66
26FEB26 450.00 P 16.08 17.84 16.08 17.60 +3.76 37 156 729 +54
26FEB26 460.00 P 23.50 23.70 22.27 23.41 +4.27 37 24 908 +14
26FEB26 470.00 P 31.41 31.41 31.41 30.66 +4.92 38 15 570 -15
26FEB26 480.00 P 0.00 0.00 0.00 38.35 +5.68 38 0 389 0
26FEB26 490.00 P 0.00 0.00 0.00 46.72 +6.05 38 0 296 0
26FEB26 500.00 P 0.00 0.00 0.00 55.59 +6.30 38 0 924 0
26FEB26 510.00 P 64.80 64.80 64.00 64.84 +6.45 38 2 206 -1
26FEB26 520.00 P 0.00 0.00 0.00 74.39 +6.54 38 3 120 0
26FEB26 530.00 P 0.00 0.00 0.00 84.13 +6.57 38 0 273 0
26FEB26 540.00 P 0.00 0.00 0.00 94.02 +6.60 38 2 97 -35
26FEB26 550.00 P 0.00 0.00 0.00 104.00 +6.30 0 0 221 0
26FEB26 560.00 P 0.00 0.00 0.00 114.00 +6.31 0 0 199 0
26FEB26 570.00 P 0.00 0.00 0.00 124.00 +6.02 0 0 421 0
26FEB26 580.00 P 0.00 0.00 0.00 134.00 +6.02 0 0 505 0
26FEB26 590.00 P 0.00 0.00 0.00 144.00 +6.16 0 0 299 0
26FEB26 600.00 P 0.00 0.00 0.00 154.00 +6.30 0 0 189 0
26FEB26 610.00 P 0.00 0.00 0.00 164.00 +6.32 0 0 68 0
26FEB26 620.00 P 0.00 0.00 0.00 174.00 +6.39 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 184.00 +6.39 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 194.00 +6.40 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 204.00 +6.33 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 214.00 +6.34 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 224.00 +6.20 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 234.00 +6.34 0 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 244.00 +6.41 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 254.00 +6.41 0 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 264.00 +6.41 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 274.00 +6.41 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 284.00 +6.35 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 294.00 +6.42 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 304.00 +6.12 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 314.00 +6.42 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 41 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 38 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.04 0.00 37 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 153 0
30MAR26 330.00 P 1.36 1.36 1.36 0.34 +0.03 37 1 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.61 +0.06 37 0 35 0
30MAR26 350.00 P 2.35 2.35 2.35 1.03 +0.11 37 4 45 +4
30MAR26 360.00 P 3.00 3.00 3.00 1.73 +0.19 37 4 124 +2
30MAR26 370.00 P 0.00 0.00 0.00 2.69 +0.30 37 0 139 0
30MAR26 380.00 P 5.38 5.38 5.38 4.02 +0.46 37 16 138 +1
30MAR26 390.00 P 7.22 7.22 6.93 5.79 +0.68 38 20 105 -9
30MAR26 400.00 P 9.48 9.48 8.56 8.07 +0.94 38 296 2,069 +95
30MAR26 410.00 P 11.70 11.99 11.09 10.91 +1.17 38 727 721 +425
30MAR26 420.00 P 14.10 14.63 14.10 14.34 +1.62 38 12 2,461 +12
30MAR26 430.00 P 18.20 18.82 17.95 18.44 +2.28 38 43 356 +9
30MAR26 440.00 P 23.00 23.00 23.00 23.13 +2.71 38 8 565 +4
30MAR26 450.00 P 28.42 28.85 28.07 28.28 +3.19 38 79 1,392 -65
30MAR26 460.00 P 35.00 35.00 35.00 34.57 +3.99 38 1 961 0
30MAR26 470.00 P 0.00 0.00 0.00 40.21 +3.51 37 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 47.27 +3.77 37 0 525 0
30MAR26 490.00 P 0.00 0.00 0.00 54.82 +4.24 37 0 122 0
30MAR26 500.00 P 63.00 63.00 62.00 62.73 +4.49 37 3 2,283 +1
30MAR26 510.00 P 0.00 0.00 0.00 71.01 +4.79 37 0 88 0
30MAR26 520.00 P 0.00 0.00 0.00 80.50 +5.99 39 0 540 0
30MAR26 530.00 P 0.00 0.00 0.00 89.38 +5.23 39 0 265 0
30MAR26 540.00 P 0.00 0.00 0.00 97.69 +4.54 37 0 130 0
30MAR26 550.00 P 0.00 0.00 0.00 106.98 +4.62 37 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 116.45 +4.73 36 0 70 0
30MAR26 570.00 P 0.00 0.00 0.00 126.28 +5.07 38 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 135.95 +5.13 38 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 145.67 +5.19 38 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 155.44 +5.26 37 0 224 0
30MAR26 610.00 P 0.00 0.00 0.00 165.24 +5.29 36 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 175.07 +5.13 34 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 184.93 +5.17 0 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 194.06 +4.45 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 204.97 +5.49 37 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 214.92 +5.54 37 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 224.88 +5.60 37 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 234.84 +5.65 37 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 244.07 +4.96 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 254.77 +5.73 35 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.11 +0.04 37 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.14 +0.04 37 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.20 +0.06 37 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.26 +0.07 37 0 101 0
29APR26 310.00 P 0.00 0.00 0.00 0.45 +0.11 37 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.75 +0.18 37 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 1.20 +0.29 37 0 121 0
29APR26 340.00 P 0.00 0.00 0.00 1.83 +0.43 37 0 3 0
29APR26 350.00 P 0.00 0.00 0.00 2.68 +0.56 37 0 12 0
29APR26 360.00 P 0.00 0.00 0.00 3.79 +0.69 37 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 5.41 +1.04 37 0 0 0
29APR26 380.00 P 8.04 8.04 8.04 7.37 +1.25 37 1 114 +1
29APR26 390.00 P 10.30 10.30 10.30 9.72 +1.57 37 10 56 +10
29APR26 400.00 P 13.00 13.00 12.69 12.47 +1.74 37 77 359 +67
29APR26 410.00 P 16.09 16.09 16.09 15.83 +2.10 37 1 165 +1
29APR26 420.00 P 19.40 19.40 18.63 19.36 +2.32 37 16 139 +1
29APR26 430.00 P 24.00 24.00 22.65 23.43 +2.68 37 58 182 +26
29APR26 440.00 P 28.31 28.31 28.31 28.06 +3.00 37 1 593 0
29APR26 450.00 P 32.07 32.49 32.07 33.32 +3.37 36 30 354 +14
29APR26 460.00 P 38.00 38.00 38.00 39.11 +3.71 37 1 895 +1
29APR26 470.00 P 0.00 0.00 0.00 45.39 +3.98 36 0 130 0
29APR26 480.00 P 0.00 0.00 0.00 53.89 +5.89 39 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 59.44 +4.64 37 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 67.04 +5.07 37 0 30 0
29APR26 510.00 P 0.00 0.00 0.00 74.83 +5.10 37 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 83.14 +5.47 37 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 91.23 +4.27 36 0 40 0
29APR26 540.00 P 0.00 0.00 0.00 99.96 +4.59 36 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 108.93 +4.43 36 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 118.89 +5.36 38 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 127.36 +4.63 36 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 136.78 +4.69 36 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 146.04 +4.50 34 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 156.19 +5.11 36 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 165.24 +4.56 31 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 175.57 +5.23 36 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 184.93 +4.83 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 195.16 +5.12 35 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 204.97 +5.11 32 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 214.92 +5.22 31 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 224.88 +5.32 32 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 234.94 +5.50 37 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 244.64 +5.29 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 255.43 +6.19 47 0 0 0
28MAY26 360.00 P 6.90 6.90 6.90 6.06 +0.97 37 1 2 +1
28MAY26 370.00 P 0.00 0.00 0.00 8.24 +1.54 37 0 0 0
28MAY26 380.00 P 0.00 0.00 0.00 10.54 +1.59 37 0 0 0
28MAY26 390.00 P 12.58 12.58 12.58 13.23 +1.77 37 20 72 +20
28MAY26 400.00 P 16.34 16.34 16.34 16.48 +2.23 37 20 32 +20
28MAY26 410.00 P 19.68 19.80 18.58 19.69 +2.06 37 634 747 +634
28MAY26 420.00 P 23.52 23.73 22.64 23.48 +2.37 37 95 136 +86
28MAY26 430.00 P 28.00 28.00 28.00 27.75 +2.70 37 1 236 +1
28MAY26 440.00 P 33.00 33.00 32.26 32.48 +2.97 36 36 109 +35
28MAY26 450.00 P 36.00 36.00 36.00 37.83 +3.36 36 1 43 0
28MAY26 460.00 P 43.73 43.73 43.73 43.57 +3.64 36 15 106 +15
28MAY26 470.00 P 0.00 0.00 0.00 49.82 +3.96 36 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 55.66 +3.45 36 0 26 0
28MAY26 490.00 P 0.00 0.00 0.00 63.59 +4.79 37 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 70.77 +4.83 37 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 78.49 +5.23 37 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 86.32 +4.46 37 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 94.58 +4.65 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 103.06 +4.88 37 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 111.72 +5.01 37 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 120.59 +5.17 37 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 129.62 +5.14 37 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 138.88 +5.37 37 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 148.18 +5.46 37 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 157.49 +5.38 37 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 166.05 +4.51 33 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 175.57 +4.51 32 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 185.16 +4.51 30 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 195.16 +4.86 31 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 204.97 +4.95 29 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 214.92 +4.96 29 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 224.98 +5.22 33 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 235.13 +5.54 37 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 245.02 +5.56 37 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 255.43 +6.09 42 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 264.48 +5.24 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 274.33 +5.18 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 284.27 +5.20 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 294.22 +5.21 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 304.17 +5.40 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 314.13 +5.23 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 324.09 +5.23 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 334.05 +5.24 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 344.02 +5.25 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 354.49 +5.75 37 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 364.46 +5.76 37 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 374.43 +5.77 36 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 384.40 +5.77 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 394.37 +5.74 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 404.35 +5.72 39 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.19 +0.05 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.25 +0.07 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.31 +0.06 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.41 +0.10 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.51 +0.11 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.63 +0.13 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.79 +0.17 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.96 +0.18 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.18 +0.23 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.43 +0.27 37 0 25 0
29JUN26 310.00 P 0.00 0.00 0.00 2.05 +0.39 37 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 2.81 +0.43 37 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 3.88 +0.61 37 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 5.16 +0.81 37 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 6.66 +0.70 37 0 216 0
29JUN26 360.00 P 9.60 10.10 9.41 8.87 +1.44 37 15 203 +6
29JUN26 370.00 P 12.00 12.00 12.00 11.08 +1.64 37 1 127 -1
29JUN26 380.00 P 0.00 0.00 0.00 13.78 +1.62 37 0 107 0
29JUN26 390.00 P 0.00 0.00 0.00 16.81 +1.94 37 0 166 0
29JUN26 400.00 P 20.30 20.30 19.92 19.74 +1.60 37 25 1,268 +1
29JUN26 410.00 P 0.00 0.00 0.00 23.47 +2.05 37 0 247 0
29JUN26 420.00 P 0.00 0.00 0.00 27.49 +2.32 37 0 1,042 0
29JUN26 430.00 P 32.00 32.00 31.65 32.01 +2.88 36 3 543 +3
29JUN26 440.00 P 0.00 0.00 0.00 35.91 +1.41 36 0 245 0
29JUN26 450.00 P 42.00 42.00 41.25 41.80 +4.09 36 16 1,935 +1
29JUN26 460.00 P 48.00 48.00 46.41 47.88 +3.58 36 10 298 +2
29JUN26 470.00 P 0.00 0.00 0.00 53.99 +3.91 36 0 162 0
29JUN26 480.00 P 58.87 58.87 58.87 60.20 +4.17 36 11 363 0
29JUN26 490.00 P 0.00 0.00 0.00 67.45 +4.41 37 0 83 0
29JUN26 500.00 P 0.00 0.00 0.00 74.63 +4.50 37 0 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 81.10 +3.71 36 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 89.01 +4.08 36 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 94.65 +1.55 33 0 314 0
29JUN26 540.00 P 0.00 0.00 0.00 104.73 +4.11 35 0 225 0
29JUN26 550.00 P 0.00 0.00 0.00 113.38 +4.31 36 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 122.20 +4.70 36 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 130.97 +4.96 36 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 139.90 +5.08 36 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 148.99 +4.88 36 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 158.27 +5.08 36 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 167.52 +5.01 35 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 177.06 +5.21 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 186.60 +5.29 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 196.22 +5.38 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 205.77 +5.30 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 215.49 +5.37 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 225.23 +5.39 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 235.13 +5.34 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 245.02 +5.41 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 255.43 +5.98 39 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 264.55 +4.93 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 274.40 +4.92 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 284.32 +4.93 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 294.26 +4.99 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 304.20 +5.16 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 314.15 +5.25 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 324.10 +5.01 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 334.06 +5.25 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 344.02 +5.18 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 354.49 +5.75 36 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 364.46 +5.76 37 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 374.43 +5.76 37 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 384.40 +5.77 38 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 394.37 +5.74 38 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 404.35 +5.72 40 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.33 +0.07 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.41 +0.09 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.51 +0.11 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.62 +0.11 37 0 1 0
29SEP26 245.00 P 0.00 0.00 0.00 0.76 +0.15 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.93 +0.18 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.11 +0.19 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.32 +0.23 37 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 1.59 +0.30 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.85 +0.30 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.15 +0.34 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 2.54 +0.45 37 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 2.93 +0.45 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.33 +0.46 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.87 +0.61 37 0 0 0
29SEP26 300.00 P 5.50 5.50 5.50 4.42 +0.65 37 2 2 +2
29SEP26 310.00 P 0.00 0.00 0.00 5.61 +0.73 37 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 7.15 +0.93 37 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 8.82 +1.06 37 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 11.21 +1.31 37 0 0 0
29SEP26 350.00 P 13.95 13.95 13.95 13.47 +1.44 37 1 26 +1
29SEP26 360.00 P 0.00 0.00 0.00 15.61 +1.10 37 0 5 0
29SEP26 370.00 P 0.00 0.00 0.00 19.03 +1.76 38 0 15 0
29SEP26 380.00 P 21.60 22.00 21.60 22.25 +1.95 37 3 134 +3
29SEP26 390.00 P 0.00 0.00 0.00 25.37 +2.01 37 0 170 0
29SEP26 400.00 P 0.00 0.00 0.00 28.66 +2.04 37 0 115 0
29SEP26 410.00 P 0.00 0.00 0.00 33.18 +2.78 37 0 158 0
29SEP26 420.00 P 0.00 0.00 0.00 36.97 +2.41 36 0 1,362 0
29SEP26 430.00 P 0.00 0.00 0.00 42.06 +3.13 37 0 133 0
29SEP26 440.00 P 47.38 47.38 47.38 46.70 +3.09 36 15 488 0
29SEP26 450.00 P 50.00 52.00 50.00 52.03 +3.09 36 3 131 +2
29SEP26 460.00 P 56.00 56.00 56.00 57.93 +3.24 36 2 693 0
29SEP26 470.00 P 63.22 63.22 63.22 63.93 +3.88 37 15 801 -15
29SEP26 480.00 P 0.00 0.00 0.00 69.79 +3.66 36 0 33 0
29SEP26 490.00 P 0.00 0.00 0.00 76.08 +3.51 36 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 83.18 +3.58 36 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 90.33 +3.69 36 0 35 0
29SEP26 520.00 P 98.00 98.00 98.00 97.66 +3.89 36 3 15 0
29SEP26 530.00 P 0.00 0.00 0.00 105.21 +4.04 36 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 112.92 +4.05 36 0 11 0
29SEP26 550.00 P 0.00 0.00 0.00 121.14 +4.49 36 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 129.22 +4.61 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 137.45 +4.83 36 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 145.88 +5.13 36 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 154.50 +5.29 36 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 163.05 +5.14 36 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 171.47 +4.96 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 180.41 +5.04 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 189.48 +4.91 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 198.71 +4.98 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 207.97 +5.14 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 217.17 +4.89 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 226.63 +4.99 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 236.45 +5.32 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 246.06 +5.35 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 255.72 +5.39 34 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.88 +0.17 36 0 16 0
30DEC26 230.00 P 0.00 0.00 0.00 1.05 +0.17 36 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.23 +0.17 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.47 +0.24 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 1.74 +0.27 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.01 +0.27 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 2.32 +0.32 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.72 +0.42 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 3.11 +0.41 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 3.51 +0.42 36 0 7 0
30DEC26 275.00 P 0.00 0.00 0.00 4.02 +0.53 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 4.59 +0.62 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 5.15 +0.61 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.73 +0.63 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 6.45 +0.78 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 7.23 +0.87 36 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 8.80 +0.88 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 10.77 +1.20 36 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 12.86 +1.21 36 0 3 0
30DEC26 340.00 P 0.00 0.00 0.00 15.22 +1.47 36 0 20 0
30DEC26 350.00 P 0.00 0.00 0.00 17.99 +1.60 36 0 50 0
30DEC26 360.00 P 0.00 0.00 0.00 20.71 +1.61 36 0 40 0
30DEC26 370.00 P 0.00 0.00 0.00 24.09 +1.96 36 0 27 0
30DEC26 380.00 P 0.00 0.00 0.00 27.78 +1.86 37 0 34 0
30DEC26 390.00 P 0.00 0.00 0.00 32.17 +2.95 37 0 32 0
30DEC26 400.00 P 0.00 0.00 0.00 36.10 +2.97 37 0 360 0
30DEC26 410.00 P 39.79 39.79 39.79 39.79 +3.07 36 15 26 +13
30DEC26 420.00 P 43.37 44.33 43.37 44.33 +3.52 36 17 30 +17
30DEC26 430.00 P 48.00 49.18 48.00 49.18 +3.92 36 16 51 +16
30DEC26 440.00 P 53.00 54.32 52.28 54.32 +3.47 36 19 270 +18
30DEC26 450.00 P 58.00 59.74 58.00 59.74 +3.79 36 17 558 +15
30DEC26 460.00 P 64.34 64.84 63.00 64.84 +3.98 36 20 1,079 +18
30DEC26 470.00 P 71.27 71.27 71.27 71.27 +4.58 36 15 694 +15
30DEC26 480.00 P 77.50 77.50 77.50 77.50 +4.38 36 18 33 +4
30DEC26 490.00 P 0.00 0.00 0.00 83.25 +4.20 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 90.04 +5.92 36 0 59 0
30DEC26 510.00 P 0.00 0.00 0.00 97.03 +3.90 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 104.20 +3.99 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 111.54 +4.12 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 119.06 +4.24 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 126.74 +4.37 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 134.58 +4.51 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 142.57 +4.82 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 150.25 +4.52 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 158.47 +4.60 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 166.83 +6.86 35 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 175.79 +5.27 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 184.05 +5.01 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 192.92 +5.22 35 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 202.07 +5.51 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 211.07 +5.15 36 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 220.19 +4.99 36 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 228.89 +4.94 35 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 237.93 +4.33 34 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 247.42 +4.48 34 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 256.88 +4.64 34 0 0 0
TOTAL PUT 3,494 51,924 +1,977
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$ 3.67
26FEB26 2.40 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.08 -0.04 77 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.98 -0.05 69 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.78 -0.04 55 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.70 -0.03 68 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.59 -0.05 52 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.52 -0.05 62 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.45 -0.04 65 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.36 -0.05 58 0 18 0
26FEB26 3.50 C 0.00 0.00 0.00 0.30 -0.04 59 0 321 0
26FEB26 3.60 C 0.00 0.00 0.00 0.25 -0.03 61 0 210 0
26FEB26 3.70 C 0.00 0.00 0.00 0.20 -0.03 61 0 380 0
26FEB26 3.80 C 0.14 0.14 0.14 0.16 -0.03 62 8 218 -8
26FEB26 3.90 C 0.09 0.09 0.09 0.13 -0.02 63 2 146 0
26FEB26 4.00 C 0.00 0.00 0.00 0.10 -0.02 63 0 1,052 0
26FEB26 4.10 C 0.00 0.00 0.00 0.07 -0.02 60 0 821 0
26FEB26 4.20 C 0.02 0.02 0.02 0.05 -0.02 59 1 1,033 -1
26FEB26 4.30 C 0.00 0.00 0.00 0.04 -0.01 61 0 342 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 -0.01 61 0 147 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 272 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 -0.01 56 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 177 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.28 -0.04 40 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.00 -0.04 55 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.91 -0.05 55 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.84 -0.04 61 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.77 -0.03 64 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.69 -0.04 62 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.63 -0.04 65 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.56 -0.04 63 0 87 0
30MAR26 3.40 C 0.00 0.00 0.00 0.51 -0.03 66 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.45 -0.04 65 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.41 -0.03 67 0 257 0
30MAR26 3.70 C 0.00 0.00 0.00 0.36 -0.03 66 0 133 0
30MAR26 3.80 C 0.00 0.00 0.00 0.32 -0.03 66 0 111 0
30MAR26 3.90 C 0.00 0.00 0.00 0.28 -0.03 66 0 47 0
30MAR26 4.00 C 0.22 0.22 0.22 0.25 -0.02 67 24 176 +24
30MAR26 4.10 C 0.00 0.00 0.00 0.22 -0.02 67 0 280 0
30MAR26 4.20 C 0.00 0.00 0.00 0.19 -0.02 67 0 350 0
30MAR26 4.30 C 0.00 0.00 0.00 0.17 -0.02 67 0 158 0
30MAR26 4.40 C 0.00 0.00 0.00 0.15 -0.01 68 0 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.14 -0.01 70 0 367 0
30MAR26 4.60 C 0.00 0.00 0.00 0.11 -0.01 67 0 96 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 -0.01 68 0 179 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 -0.01 66 0 87 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 -0.01 67 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 -0.01 67 0 374 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 -0.01 66 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 0.00 68 0 124 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 68 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 483 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.31 -0.03 60 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.22 -0.03 60 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.13 -0.04 59 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.06 -0.04 63 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.98 -0.04 63 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.91 -0.04 64 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.85 -0.03 67 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.78 -0.04 66 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.72 -0.04 66 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.67 -0.03 68 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.61 -0.03 67 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.57 -0.02 69 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.52 -0.03 69 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.48 -0.02 69 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.44 -0.02 70 0 5 0
29APR26 3.90 C 0.00 0.00 0.00 0.40 -0.02 69 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.36 -0.02 69 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.33 -0.02 69 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.30 -0.02 69 0 105 0
29APR26 4.30 C 0.00 0.00 0.00 0.28 -0.01 70 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.25 -0.02 70 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.23 -0.01 70 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.21 -0.01 70 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.19 -0.01 70 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.17 -0.01 70 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.16 -0.01 71 0 0 0
28MAY26 2.70 C 1.02 1.02 1.02 1.11 -0.04 65 5 0 -5
28MAY26 2.80 C 0.00 0.00 0.00 1.04 -0.05 65 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.98 -0.04 67 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.91 -0.05 66 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.86 -0.04 68 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.80 -0.04 68 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.75 -0.04 69 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.70 -0.04 69 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.65 -0.04 69 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.60 -0.04 69 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.56 -0.04 69 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.52 -0.04 69 0 5 0
28MAY26 3.90 C 0.00 0.00 0.00 0.49 -0.03 70 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.45 -0.03 70 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.42 -0.03 70 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.39 -0.03 70 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.36 -0.03 70 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.34 -0.02 71 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.31 -0.03 70 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.29 -0.02 71 0 10 0
28MAY26 4.70 C 0.00 0.00 0.00 0.27 -0.02 71 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.25 -0.02 71 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 0.23 -0.02 71 0 10 0
29JUN26 2.40 C 0.00 0.00 0.00 1.38 -0.04 64 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.30 -0.04 64 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.23 -0.03 65 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.16 -0.03 65 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.10 -0.02 67 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.04 -0.02 68 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.98 -0.01 68 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.92 -0.02 68 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.87 -0.01 68 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.82 -0.01 69 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.77 -0.01 69 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.72 -0.01 69 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.68 0.00 69 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.64 0.00 69 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.60 0.00 69 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.56 0.00 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 0.00 70 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 0.00 70 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 +0.01 70 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.44 +0.01 70 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.41 0.00 70 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.39 +0.01 71 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.36 0.00 70 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.34 +0.01 70 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.32 +0.01 71 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 +0.01 71 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 +0.01 70 0 307 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 +0.01 71 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.20 0.00 70 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 0.00 70 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.15 0.00 71 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.12 -0.01 70 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.11 0.00 71 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 +0.01 73 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 +0.01 74 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 0.00 72 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 0.00 72 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 71 0 655 0
29JUN26 8.00 C 0.09 0.09 0.09 0.04 0.00 70 20 3,439 +20
29SEP26 2.40 C 0.00 0.00 0.00 1.48 -0.04 65 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.41 -0.04 65 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.35 -0.04 66 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.29 -0.04 66 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.23 -0.04 66 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.17 -0.05 66 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.12 -0.04 67 0 16 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 -0.04 67 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.02 -0.04 67 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.98 -0.04 68 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.93 -0.04 67 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 -0.03 69 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 -0.04 68 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 -0.04 68 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 -0.04 68 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 -0.03 68 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 -0.03 69 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.67 -0.04 68 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 -0.04 68 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 -0.04 68 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 -0.03 69 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 -0.03 69 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.03 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.03 69 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.03 69 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.02 69 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 -0.03 69 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.02 69 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 -0.03 69 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.02 70 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 -0.02 69 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 -0.02 69 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.23 -0.02 70 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.02 69 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 -0.02 69 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.02 69 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.01 70 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.01 71 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.01 70 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.58 -0.03 66 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.52 -0.03 66 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.46 -0.03 66 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.40 -0.03 66 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.35 -0.03 67 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.30 -0.03 67 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.24 -0.04 66 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.20 -0.03 67 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.19 -0.03 70 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.14 -0.04 70 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.10 -0.03 70 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 -0.03 70 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 -0.03 70 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.95 -0.06 67 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.92 -0.03 68 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.88 -0.03 68 0 11 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 -0.03 68 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.82 -0.03 68 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 -0.03 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 -0.03 68 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.73 -0.03 68 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 -0.02 69 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 -0.02 70 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.01 69 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.65 -0.02 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.02 70 0 1 0
TOTAL CALL 60 19,547 +30
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 101 0 509 0
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 84 0 108 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 450 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.02 0.00 63 0 1,382 0
26FEB26 3.10 P 0.00 0.00 0.00 0.04 +0.01 68 0 1,325 0
26FEB26 3.20 P 0.00 0.00 0.00 0.05 0.00 64 0 2,270 0
26FEB26 3.30 P 0.00 0.00 0.00 0.08 +0.01 67 0 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.11 +0.02 66 0 2,427 0
26FEB26 3.50 P 0.00 0.00 0.00 0.13 0.00 61 0 2,680 0
26FEB26 3.60 P 0.16 0.16 0.16 0.18 +0.01 63 2 3,955 +2
26FEB26 3.70 P 0.21 0.21 0.21 0.24 +0.02 66 19 820 +19
26FEB26 3.80 P 0.00 0.00 0.00 0.28 0.00 60 0 340 0
26FEB26 3.90 P 0.00 0.00 0.00 0.36 +0.03 65 0 263 0
26FEB26 4.00 P 0.42 0.42 0.42 0.44 +0.03 68 13 246 -13
26FEB26 4.10 P 0.00 0.00 0.00 0.51 +0.03 66 0 233 0
26FEB26 4.20 P 0.00 0.00 0.00 0.57 +0.01 57 0 546 0
26FEB26 4.30 P 0.00 0.00 0.00 0.69 +0.04 72 0 214 0
26FEB26 4.40 P 0.00 0.00 0.00 0.78 +0.04 74 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.88 +0.05 80 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.97 +0.04 81 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.07 +0.05 86 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 1.17 +0.05 91 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.27 +0.05 96 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.37 +0.05 100 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.63 +0.05 117 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.88 +0.05 128 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.13 +0.04 138 0 0 0
30MAR26 2.40 P 0.05 0.05 0.05 0.01 0.00 63 40 346 -6
30MAR26 2.50 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 0.00 67 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 +0.01 70 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.07 +0.01 71 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.09 +0.01 71 0 3,242 0
30MAR26 3.00 P 0.00 0.00 0.00 0.11 +0.01 70 0 1,997 0
30MAR26 3.10 P 0.13 0.13 0.13 0.14 +0.01 70 1 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.17 +0.01 70 0 1,217 0
30MAR26 3.30 P 0.19 0.19 0.19 0.20 +0.01 68 10 3,103 0
30MAR26 3.40 P 0.00 0.00 0.00 0.25 +0.02 70 0 3,150 0
30MAR26 3.50 P 0.00 0.00 0.00 0.29 +0.01 69 0 2,123 0
30MAR26 3.60 P 0.35 0.35 0.35 0.35 +0.03 71 5 6,350 +5
30MAR26 3.70 P 0.44 0.44 0.44 0.40 +0.02 70 1 3,118 -1
30MAR26 3.80 P 0.00 0.00 0.00 0.46 +0.02 71 0 635 0
30MAR26 3.90 P 0.00 0.00 0.00 0.52 +0.02 70 0 331 0
30MAR26 4.00 P 0.00 0.00 0.00 0.59 +0.03 71 0 245 0
30MAR26 4.10 P 0.00 0.00 0.00 0.66 +0.03 72 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.74 +0.03 73 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.81 +0.03 72 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.89 +0.03 73 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.98 +0.04 75 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.06 +0.04 75 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.15 +0.04 77 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.24 +0.04 78 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.33 +0.04 79 0 125 0
30MAR26 5.00 P 1.45 1.45 1.45 1.42 +0.04 80 10 70 -10
30MAR26 5.25 P 0.00 0.00 0.00 1.66 +0.05 84 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 1.90 +0.04 89 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.15 +0.05 95 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.40 +0.05 101 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.66 +0.05 110 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.90 +0.04 112 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.16 +0.04 121 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.41 +0.04 126 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.66 +0.04 131 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.89 +0.03 128 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.16 +0.05 140 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.40 +0.04 140 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.65 +0.04 144 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.90 +0.05 148 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.14 +0.04 147 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.05 0.00 72 0 230 0
29APR26 2.50 P 0.00 0.00 0.00 0.07 +0.01 73 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.09 +0.01 74 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.11 +0.01 73 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.13 +0.01 72 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.16 +0.01 72 0 1,500 0
29APR26 3.00 P 0.00 0.00 0.00 0.19 +0.01 72 0 283 0
29APR26 3.10 P 0.00 0.00 0.00 0.23 +0.02 73 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.26 +0.01 72 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.31 +0.02 73 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.35 +0.02 72 0 19 0
29APR26 3.50 P 0.40 0.40 0.40 0.40 +0.02 72 5 83 +5
29APR26 3.60 P 0.00 0.00 0.00 0.46 +0.03 73 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.51 +0.02 73 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.58 +0.03 74 0 119 0
29APR26 3.90 P 0.00 0.00 0.00 0.64 +0.03 74 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.70 +0.03 73 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.77 +0.03 74 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.84 +0.03 74 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.92 +0.04 75 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.00 +0.04 76 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.07 +0.03 75 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.16 +0.04 77 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.24 +0.04 77 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.32 +0.04 77 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.41 +0.04 79 0 0 0
28MAY26 2.70 P 0.17 0.17 0.17 0.16 +0.01 73 12 51 +12
28MAY26 2.80 P 0.00 0.00 0.00 0.19 +0.01 73 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.22 +0.01 73 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.26 +0.01 74 0 0 0
28MAY26 3.10 P 0.32 0.32 0.32 0.29 0.00 72 70 70 +70
28MAY26 3.20 P 0.00 0.00 0.00 0.34 +0.01 73 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.38 0.00 73 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.43 +0.01 73 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.49 +0.02 74 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.54 +0.01 74 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.60 +0.02 74 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.66 +0.02 74 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.72 +0.01 74 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.79 +0.02 75 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.86 +0.02 75 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.93 +0.02 75 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.00 +0.02 75 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.08 +0.03 76 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.15 +0.02 76 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.23 +0.02 76 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.31 +0.03 77 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.39 +0.03 77 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.48 +0.03 78 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.12 +0.02 72 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.15 +0.02 73 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.17 +0.02 72 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.20 +0.02 72 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.24 +0.03 73 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.28 +0.04 73 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.31 +0.03 72 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.36 +0.04 73 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.40 +0.04 73 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.45 +0.04 73 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.50 +0.04 73 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.56 +0.05 74 0 991 0
29JUN26 3.60 P 0.70 0.70 0.70 0.61 +0.04 73 1 986 -1
29JUN26 3.70 P 0.00 0.00 0.00 0.67 +0.05 74 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.73 +0.05 73 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.80 +0.05 74 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.86 +0.05 74 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.93 +0.05 74 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.00 +0.05 74 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.07 +0.05 75 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.14 +0.05 75 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.22 +0.06 75 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.30 +0.06 76 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.38 +0.06 76 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.46 +0.06 77 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.54 +0.06 77 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.62 +0.06 77 0 199 0
29JUN26 5.25 P 0.00 0.00 0.00 1.83 +0.06 77 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.06 +0.07 80 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.28 +0.06 81 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.51 +0.06 82 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.74 +0.06 84 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.98 +0.06 86 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.23 +0.06 89 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.47 +0.06 91 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.72 +0.06 94 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.97 +0.06 97 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.22 +0.06 100 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.47 +0.06 103 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.21 0.00 71 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.24 0.00 71 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.28 +0.01 72 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.32 +0.01 72 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.36 +0.01 72 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.40 0.00 72 0 432 0
29SEP26 3.00 P 0.55 0.55 0.55 0.45 +0.01 72 80 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.50 +0.01 72 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.55 +0.01 72 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.60 +0.01 72 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.65 +0.01 72 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.71 +0.01 72 0 1,207 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 +0.01 72 0 828 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 +0.01 73 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 +0.01 72 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 +0.02 73 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.02 +0.01 73 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 +0.01 73 0 85 0
29SEP26 4.20 P 1.25 1.25 1.25 1.16 +0.02 73 11 400 -11
29SEP26 4.30 P 0.00 0.00 0.00 1.23 +0.01 73 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 +0.02 74 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.38 +0.02 74 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 +0.02 74 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.53 +0.02 74 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.61 +0.02 74 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.69 +0.02 75 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.77 +0.02 75 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.97 +0.02 75 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.19 +0.03 77 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.40 +0.03 77 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.62 +0.03 78 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.84 +0.02 78 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.07 +0.03 79 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.31 +0.04 81 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.55 +0.04 83 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.78 +0.04 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.02 +0.04 85 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.27 +0.04 87 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.51 +0.04 88 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.29 0.00 71 0 181 0
30DEC26 2.50 P 0.00 0.00 0.00 0.33 +0.01 71 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.37 +0.01 71 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.42 +0.01 72 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.46 +0.01 71 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.51 +0.01 71 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.56 +0.01 71 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.61 +0.01 71 0 35 0
30DEC26 3.20 P 0.69 0.69 0.69 0.66 +0.01 72 10 41 +10
30DEC26 3.30 P 0.00 0.00 0.00 0.72 +0.02 72 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.78 +0.02 72 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.84 +0.02 72 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.90 +0.02 72 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.96 +0.02 72 0 63 0
30DEC26 3.80 P 0.00 0.00 0.00 1.02 +0.02 72 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 +0.02 72 0 30 0
30DEC26 4.00 P 1.25 1.25 1.25 1.16 +0.03 73 10 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.22 +0.02 72 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.29 +0.02 73 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.36 +0.02 73 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.44 +0.03 73 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.51 +0.02 73 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.59 +0.03 74 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.66 +0.03 73 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.74 +0.03 74 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.82 +0.04 74 0 0 0
TOTAL PUT 300 98,550 +81
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$ 79.25
30MAR26 45.00 C 0.00 0.00 0.00 34.43 -0.95 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.44 -0.95 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.44 -0.95 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.44 -0.96 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.45 -0.95 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.45 -0.96 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.96 -0.96 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.47 -0.96 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.98 -0.96 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.49 -0.96 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.01 -0.95 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.55 -0.95 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.13 -0.93 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.81 -0.90 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.65 -0.84 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.72 -0.76 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.09 -0.65 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.78 -0.53 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 1.80 -0.40 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.10 -0.30 24 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.64 -0.20 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.36 -0.12 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.19 -0.08 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.99 -0.96 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.51 -0.95 33 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.02 -0.96 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.53 -0.96 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.05 -0.96 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.60 -0.95 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.21 -0.93 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.93 -0.89 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 7.83 -0.83 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.98 -0.75 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 4.44 -0.65 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.21 -0.53 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 2.26 -0.42 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.57 -0.32 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.08 -0.22 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.73 -0.16 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.49 -0.11 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.33 -0.08 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.22 -0.06 25 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 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 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.28 +0.06 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.62 +0.12 25 0 14 0
30MAR26 75.00 P 0.98 0.98 0.98 1.18 +0.20 25 500 624 +500
30MAR26 77.50 P 0.00 0.00 0.00 2.04 +0.31 24 0 345 0
30MAR26 80.00 P 2.80 2.80 2.80 3.24 +0.44 24 1 418 +1
30MAR26 82.50 P 0.00 0.00 0.00 4.76 +0.55 24 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 6.59 +0.69 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 8.65 +0.77 25 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 10.90 +0.85 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 13.28 +0.90 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.75 +0.94 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.25 +0.95 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.75 +0.95 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 23.25 +0.95 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.75 +0.95 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.25 +0.95 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.75 +0.95 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.25 +0.95 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.75 +0.95 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.25 +0.95 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.75 +0.95 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.25 +0.95 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.75 +0.95 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.22 +0.04 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.42 +0.06 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.73 +0.09 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.21 +0.15 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.87 +0.23 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.73 +0.30 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.81 +0.37 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.11 +0.45 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.62 +0.53 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.34 +0.61 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.22 +0.68 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.26 +0.75 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.42 +0.81 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.67 +0.85 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.99 +0.88 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.37 +0.91 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.79 +0.93 25 0 0 0
TOTAL PUT 501 2,149 +501
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$ 9.44
30MAR26 4.53 C 0.00 0.00 0.00 4.92 -0.03 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.82 -0.01 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.76 +0.02 93 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.66 +0.02 90 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.40 0.00 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.17 -0.01 69 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.93 +0.01 63 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.69 +0.01 58 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.44 +0.01 52 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.96 -0.02 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.73 +0.01 45 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.49 -0.01 41 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.25 0.00 36 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.02 +0.01 36 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.78 -0.01 32 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.55 -0.01 30 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.32 -0.02 28 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.10 -0.02 28 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.91 -0.02 28 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.76 +0.01 59 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.66 +0.02 56 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.43 +0.02 59 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.20 +0.02 60 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.95 +0.02 49 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.72 +0.03 50 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.48 +0.02 49 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.24 +0.02 45 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.01 +0.03 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.76 +0.02 37 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.54 +0.04 38 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.31 +0.04 36 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.08 +0.02 34 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.86 +0.02 33 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.65 +0.02 32 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.44 +0.02 31 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.24 +0.01 30 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.02 -0.03 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.72 -0.03 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.48 -0.04 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.72 +0.03 44 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.48 +0.02 43 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.25 +0.03 42 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.01 +0.03 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 +0.04 37 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.55 +0.03 35 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.32 +0.03 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.11 +0.04 33 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.90 +0.03 32 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.71 +0.04 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.53 +0.03 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.36 +0.04 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.17 -0.01 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.02 -0.02 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.54 0.00 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.30 0.00 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.16 0.00 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 86 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 84 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 76 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 66 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 0.11 -0.01 28 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.21 +0.01 28 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.68 +0.04 32 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.14 0.00 33 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.62 0.00 38 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 0.01 -0.01 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.07 0.00 28 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.25 -0.01 27 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.34 0.00 27 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.83 0.00 27 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.98 0.00 27 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.29 0.00 25 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.66 -0.02 23 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.08 -0.01 20 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.94 -0.03 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 0.08 +0.01 31 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 0.00 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.36 0.00 29 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.44 0.00 29 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.54 0.00 29 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.64 0.00 29 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.76 -0.01 29 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.88 -0.02 29 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.01 -0.03 29 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.20 +0.01 30 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.49 -0.03 29 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.85 -0.04 29 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.26 -0.03 29 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.66 -0.04 28 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.09 -0.04 28 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$ 9.44
30MAR26 4.32 C 0.00 0.00 0.00 5.13 -0.02 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.03 -0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.95 -0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.85 -0.03 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.79 +0.02 94 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.53 0.00 52 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.07 -0.01 67 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.84 +0.01 61 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.60 +0.01 56 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.37 -0.01 50 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.16 +0.02 59 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.91 -0.01 49 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.67 +0.01 44 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.43 -0.02 30 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.20 -0.01 35 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.97 0.00 31 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.75 -0.01 31 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.52 -0.01 30 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.30 -0.02 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.10 -0.02 28 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.89 -0.03 27 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 91 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 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 79 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 69 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 64 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 0.11 -0.01 27 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.44
26FEB26 5.00 C 0.00 0.00 0.00 4.47 0.00 140 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.23 +0.01 139 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.98 +0.01 129 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.73 +0.01 119 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.48 +0.01 110 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.22 0.00 94 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.97 0.00 86 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.72 0.00 78 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.48 +0.01 77 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.22 0.00 63 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.97 0.00 56 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.96 -0.02 24 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.73 0.00 25 0 40 0
26FEB26 9.00 C 0.00 0.00 0.00 0.52 0.00 25 0 65 0
26FEB26 9.25 C 0.00 0.00 0.00 0.34 -0.01 25 0 44 0
26FEB26 9.50 C 0.21 0.21 0.21 0.20 -0.01 25 1 56 -1
26FEB26 9.75 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 104 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.47 0.00 77 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.23 +0.01 79 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.98 0.00 73 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.73 +0.01 67 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.48 +0.01 61 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.22 -0.01 47 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.97 -0.02 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.73 +0.01 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.48 -0.01 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.23 0.00 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.99 +0.01 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.73 -0.02 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.50 -0.01 29 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.27 -0.01 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.06 0.00 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.86 +0.01 29 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.68 0.00 28 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.52 -0.01 28 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.30 0.00 29 0 2 0
30MAR26 10.00 C 0.23 0.23 0.23 0.22 +0.01 29 22 22 +18
30MAR26 10.50 C 0.00 0.00 0.00 0.10 0.00 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 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.25 +0.02 47 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.00 +0.01 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.76 +0.04 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.51 +0.02 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.27 +0.04 36 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.02 +0.03 31 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.79 +0.04 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.57 +0.04 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.34 +0.03 29 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.15 +0.01 29 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.96 +0.01 29 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.54 +0.02 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.52 +0.03 37 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.28 +0.04 35 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.03 +0.03 31 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 +0.03 31 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.58 +0.03 30 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.37 +0.03 30 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.15 0.00 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.96 0.00 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 0.00 28 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 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.49 +0.02 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.23 +0.01 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.00 +0.02 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.76 +0.02 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.51 +0.04 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.26 +0.03 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.02 +0.03 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.76 +0.02 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.53 +0.04 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.29 +0.04 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.05 +0.02 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 +0.03 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.61 +0.04 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.40 +0.03 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.16 -0.03 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.98 -0.03 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.82 -0.03 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.70 -0.01 29 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.58 -0.02 29 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.47 -0.02 29 0 34 0
29JUN26 10.00 C 0.45 0.45 0.45 0.37 -0.02 28 2 2 +2
29JUN26 10.50 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.49 +0.02 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.25 +0.03 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.00 +0.02 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.76 +0.02 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.51 +0.03 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.26 +0.02 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.02 +0.03 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 +0.04 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 +0.03 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.31 +0.04 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.08 +0.03 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.87 +0.04 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.67 +0.04 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.48 +0.03 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.31 +0.03 31 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.12 -0.04 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.98 -0.03 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.77 +0.01 31 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.66 -0.02 30 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.57 -0.03 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.43 -0.02 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.76 +0.02 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.51 +0.03 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.27 +0.03 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.03 +0.04 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.79 +0.03 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.56 +0.04 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 +0.03 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.12 +0.04 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.92 +0.04 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.73 +0.03 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.56 +0.03 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.40 +0.02 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.26 +0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.10 -0.03 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.01 -0.01 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.90 +0.02 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.81 -0.01 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.56 -0.04 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 -0.03 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 -0.02 30 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 -0.02 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
TOTAL CALL 25 2,149 +19
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 26 0 139 0
26FEB26 8.75 P 0.00 0.00 0.00 0.03 0.00 26 0 34 0
26FEB26 9.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 99 0
26FEB26 9.25 P 0.12 0.12 0.12 0.12 -0.02 23 50 80 +50
26FEB26 9.50 P 0.00 0.00 0.00 0.24 -0.01 24 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 0.40 0.00 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.56 -0.02 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.06 -0.02 0 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 72 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 62 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 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 40 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 0.00 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 0.12 0.12 0.12 0.13 0.00 28 1 12 +1
30MAR26 9.00 P 0.19 0.19 0.19 0.21 +0.01 29 10 12 +10
30MAR26 9.25 P 0.00 0.00 0.00 0.29 0.00 27 0 30 0
30MAR26 9.50 P 0.47 0.47 0.44 0.41 0.00 27 32 32 +32
30MAR26 9.75 P 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.74 +0.03 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.13 +0.03 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.59 +0.03 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.07 -0.01 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.57 -0.01 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.07 -0.01 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.57 -0.01 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.07 -0.01 52 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 31 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 0.07 +0.01 30 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.10 +0.01 29 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.22 +0.01 29 0 52 0
29APR26 9.00 P 0.00 0.00 0.00 0.30 +0.01 29 0 4 0
29APR26 9.25 P 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.52 +0.03 28 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.66 0.00 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.20 -0.01 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.64 0.00 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.09 -0.03 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.57 -0.04 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.07 -0.04 36 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.57 -0.04 40 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.07 -0.04 44 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 0.06 -0.01 26 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 0.00 26 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.38 0.00 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.50 -0.02 26 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.63 0.00 25 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 0.95 -0.02 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.17 +0.01 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.53 +0.01 22 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.31 +0.02 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 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 28 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 0.00 28 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 +0.01 29 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 0.00 28 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 0.00 27 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 -0.01 27 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 -0.01 27 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.48 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.59 -0.01 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.73 0.00 27 0 500 0
29JUN26 9.50 P 0.00 0.00 0.00 0.88 -0.02 27 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 1.04 -0.03 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.25 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.60 +0.01 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.01 -0.01 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.84 -0.04 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.33 -0.01 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 0.02 -0.01 30 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 31 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.01 30 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 -0.01 30 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.37 -0.02 29 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.46 -0.02 29 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.56 -0.01 29 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.79 -0.02 29 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.07 -0.05 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.23 -0.04 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.41 -0.03 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.78 -0.03 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.18 -0.03 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.61 -0.03 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.05 -0.03 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.50 -0.03 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.95 -0.05 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.42 -0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 30 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 0.00 29 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 -0.01 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 0.00 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 0.00 29 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.89 -0.02 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 -0.01 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.18 -0.01 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.34 -0.03 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.51 -0.03 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.88 -0.03 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.27 -0.03 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.68 -0.03 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.11 -0.03 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.55 -0.03 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.00 -0.04 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.47 -0.03 26 0 0 0
TOTAL PUT 93 2,234 +93
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$ 26.20
26FEB26 15.50 C 0.00 0.00 0.00 10.72 -0.39 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 10.22 -0.39 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 9.73 -0.38 74 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 9.23 -0.38 68 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.73 -0.38 63 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.23 -0.38 57 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.73 -0.38 51 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.23 -0.38 44 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.73 -0.38 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.23 -0.38 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.23 -0.38 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.24 -0.38 32 0 40 0
26FEB26 23.00 C 3.62 3.62 3.62 3.24 -0.38 23 4 47 -4
26FEB26 24.00 C 0.00 0.00 0.00 2.29 -0.36 26 0 40 0
26FEB26 25.00 C 0.00 0.00 0.00 1.44 -0.25 26 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 0.77 -0.20 26 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.34 -0.13 26 0 59 0
26FEB26 28.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 80 0
26FEB26 29.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30MAR26 13.00 C 0.00 0.00 0.00 13.25 -0.38 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.75 -0.39 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.26 -0.38 60 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.76 -0.38 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.26 -0.38 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.76 -0.38 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.26 -0.39 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.77 -0.38 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.27 -0.38 39 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.77 -0.38 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.27 -0.38 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.77 -0.39 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 7.28 -0.38 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.78 -0.38 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.28 -0.38 0 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.30 -0.38 28 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.34 -0.37 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.42 -0.36 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.59 -0.32 28 0 7 0
30MAR26 25.00 C 0.00 0.00 0.00 1.83 -0.25 27 0 23 0
30MAR26 26.00 C 0.00 0.00 0.00 1.27 -0.19 28 0 36 0
30MAR26 27.00 C 0.00 0.00 0.00 0.81 -0.16 28 0 29 0
30MAR26 28.00 C 0.00 0.00 0.00 0.51 -0.10 28 0 38 0
30MAR26 29.00 C 0.00 0.00 0.00 0.30 -0.08 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.16 -0.06 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 9.77 -0.38 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.27 -0.38 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.77 -0.39 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.28 -0.38 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.78 -0.38 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.28 -0.38 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.79 -0.38 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.30 -0.37 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.33 -0.37 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.39 -0.37 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.52 -0.34 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.74 -0.31 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.03 -0.23 27 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 1.48 -0.20 28 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 1.05 -0.15 28 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.72 -0.12 28 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 0.49 -0.09 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.31 -0.08 28 0 0 0
29APR26 31.00 C 0.20 0.20 0.20 0.20 -0.05 28 5 15 -5
29APR26 32.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 8.28 -0.38 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.78 -0.38 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.28 -0.39 19 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.79 -0.38 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.30 -0.38 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.35 -0.37 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.44 -0.35 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.59 -0.33 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.84 -0.30 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.18 -0.20 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.62 -0.19 26 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 1.17 -0.17 26 0 40 0
28MAY26 28.00 C 0.00 0.00 0.00 0.83 -0.14 26 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.59 -0.10 26 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.41 -0.07 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.27 -0.07 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 11.26 -0.38 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.77 -0.38 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.27 -0.38 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.77 -0.38 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.27 -0.38 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.78 -0.38 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.28 -0.38 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.79 -0.37 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.30 -0.37 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.81 -0.37 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.33 -0.37 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.41 -0.36 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.54 -0.34 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.75 -0.31 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.03 -0.29 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.41 -0.26 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.87 -0.23 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.43 -0.19 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.07 -0.16 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.79 -0.12 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.57 -0.10 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.40 -0.08 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.28 -0.06 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 - 26 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 10.79 -0.38 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.30 -0.38 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.82 -0.38 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.34 -0.38 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.86 -0.38 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.39 -0.37 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.92 -0.37 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.47 -0.36 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.02 -0.36 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.58 -0.35 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.73 -0.34 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.94 -0.32 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.21 -0.30 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.55 -0.28 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.96 -0.26 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.44 -0.23 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.99 -0.21 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.62 -0.17 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.30 -0.14 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.03 -0.12 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.81 -0.11 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.63 -0.09 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.49 -0.07 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 - 26 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 9.97 -0.37 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.50 -0.38 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.04 -0.37 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.59 -0.37 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.14 -0.36 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.71 -0.35 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.28 -0.35 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.86 -0.35 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.06 -0.34 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.32 -0.31 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.63 -0.29 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.00 -0.27 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.43 -0.25 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.92 -0.24 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.48 -0.21 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.09 -0.18 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.74 -0.17 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.45 -0.15 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.21 -0.12 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.99 -0.11 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 -0.10 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.67 -0.07 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 -0.07 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 - 26 0 0 -
TOTAL CALL 9 615 -9
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 72 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 119 0
26FEB26 24.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.20 +0.07 26 0 0 0
26FEB26 26.00 P 0.63 0.63 0.63 0.54 +0.15 26 15 38 -15
26FEB26 27.00 P 0.00 0.00 0.00 1.13 +0.24 27 0 26 0
26FEB26 28.00 P 0.00 0.00 0.00 1.91 +0.29 27 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 2.82 +0.37 27 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.80 +0.38 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.80 +0.38 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.80 +0.38 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.80 +0.38 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.80 +0.38 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.80 +0.38 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.80 - 0 0 0 -
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 +0.03 28 0 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.30 +0.06 28 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 0.58 +0.10 28 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.98 +0.13 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.54 +0.18 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.25 +0.23 29 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.01 +0.31 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.88 +0.33 28 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.82 +0.35 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.80 +0.37 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.80 +0.38 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.80 +0.38 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.80 +0.38 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.80 - 0 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 0.00 29 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.54 +0.07 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.87 +0.10 28 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 1.33 +0.14 28 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 1.90 +0.18 28 0 0 0
29APR26 28.00 P 2.53 2.53 2.53 2.55 +0.18 28 7 7 +7
29APR26 29.00 P 0.00 0.00 0.00 3.31 +0.27 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.15 +0.31 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.04 +0.34 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.96 +0.35 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.91 +0.36 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.88 +0.37 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.86 +0.37 27 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.85 - 27 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.21 +0.04 27 0 3 0
28MAY26 23.00 P 0.00 0.00 0.00 0.38 +0.06 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.64 +0.09 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.99 +0.11 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.44 +0.13 26 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.99 +0.15 26 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 2.65 +0.17 26 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.39 +0.27 26 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.21 +0.30 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.08 +0.33 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.99 +0.34 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.93 +0.35 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.90 +0.37 27 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.87 +0.37 26 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.86 - 27 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.50 +0.07 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.78 +0.10 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.14 +0.12 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.60 +0.15 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.16 +0.19 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.81 +0.23 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.53 +0.26 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.32 +0.29 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.17 +0.32 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.06 +0.34 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.98 +0.35 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.93 +0.36 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.89 +0.36 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.87 - 26 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 +0.06 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 +0.08 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.14 +0.11 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.54 +0.13 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.01 +0.15 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.56 +0.18 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.19 +0.22 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.87 +0.24 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.62 +0.28 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.41 +0.29 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.25 +0.31 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.13 +0.33 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.04 +0.34 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.97 +0.35 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.92 - 26 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.04 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.55 +0.05 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.78 +0.07 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.08 +0.09 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.43 +0.11 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.85 +0.14 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.33 +0.15 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.88 +0.18 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.49 +0.21 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.15 +0.23 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.87 +0.25 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.63 +0.27 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.44 +0.29 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.28 +0.30 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.16 +0.33 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.06 +0.33 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.99 - 26 0 0 -
TOTAL PUT 22 559 -8
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$ 4.96
26FEB26 3.60 C 0.00 0.00 0.00 1.38 -0.01 80 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.28 -0.02 74 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.08 -0.01 63 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.97 -0.02 45 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.88 -0.01 52 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.77 -0.02 36 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.49 0.00 35 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.39 -0.02 29 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.30 -0.03 27 0 21 0
26FEB26 4.80 C 0.00 0.00 0.00 0.23 -0.02 28 0 30 0
26FEB26 4.90 C 0.12 0.12 0.12 0.16 -0.01 26 50 120 +50
26FEB26 5.00 C 0.15 0.15 0.10 0.10 -0.02 24 6 166 +2
26FEB26 5.25 C 0.00 0.00 0.00 0.04 0.00 28 0 137 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.38 -0.02 42 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.28 -0.03 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.18 -0.03 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.08 -0.03 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.98 -0.03 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.90 0.00 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.79 -0.02 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.70 -0.02 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.54 -0.02 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 -0.02 30 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.38 -0.02 29 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.31 -0.02 28 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.25 -0.01 28 0 281 0
30MAR26 5.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 114 0
30MAR26 5.25 C 0.10 0.10 0.10 0.11 -0.01 28 2 8 +2
30MAR26 5.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 30 0 15 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.30 -0.03 38 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.20 -0.02 35 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.10 -0.03 32 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.02 -0.02 36 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.91 -0.03 29 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.82 -0.03 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.42 -0.02 27 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.37 -0.01 28 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.17 0.00 29 0 17 0
29APR26 5.50 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 -0.02 27 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.04 0.00 30 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.01 - 39 0 0 -
28MAY26 3.80 C 0.00 0.00 0.00 1.20 -0.04 26 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.12 -0.03 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.04 -0.02 33 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.84 -0.04 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.75 -0.05 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.60 -0.04 27 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29JUN26 3.60 C 0.00 0.00 0.00 1.41 -0.04 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.32 -0.04 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.23 -0.04 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.14 -0.04 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.05 -0.04 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 -0.04 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.88 -0.04 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.80 -0.04 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.72 -0.04 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 -0.02 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 0.00 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.46 -0.03 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.36 -0.04 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.28 -0.04 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.18 -0.05 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.10 -0.04 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.02 -0.04 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.95 -0.03 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.87 -0.03 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 -0.04 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 -0.03 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 -0.02 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 -0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 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 1.46 -0.03 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.36 -0.04 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.28 -0.04 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.20 -0.03 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 -0.05 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.07 -0.02 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 -0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 -0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 -0.02 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 0.00 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 0.00 30 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 0.00 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 0.00 30 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
TOTAL CALL 58 1,485 +54
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 70 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 54 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 43 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 109 0
26FEB26 4.70 P 0.03 0.03 0.03 0.03 0.00 26 60 82 +60
26FEB26 4.80 P 0.00 0.00 0.00 0.06 +0.01 27 0 62 0
26FEB26 4.90 P 0.00 0.00 0.00 0.10 +0.01 28 0 40 0
26FEB26 5.00 P 0.13 0.13 0.13 0.15 +0.02 28 3 45 0
26FEB26 5.25 P 0.00 0.00 0.00 0.31 +0.02 24 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 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 33 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 0.00 28 0 51 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 0.00 28 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 194 0
30MAR26 4.60 P 0.00 0.00 0.00 0.07 +0.01 28 0 78 0
30MAR26 4.70 P 0.00 0.00 0.00 0.09 0.00 27 0 10 0
30MAR26 4.80 P 0.17 0.17 0.17 0.13 +0.01 28 10 96 0
30MAR26 4.90 P 0.00 0.00 0.00 0.17 +0.01 27 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 110 0
30MAR26 5.25 P 0.32 0.32 0.32 0.38 +0.02 28 2 3 +2
30MAR26 5.50 P 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.05 +0.03 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.29 +0.03 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 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 29 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29APR26 4.20 P 0.03 0.03 0.03 0.04 +0.01 31 10 36 +10
29APR26 4.30 P 0.00 0.00 0.00 0.05 +0.01 30 0 5 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.15 +0.02 29 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.19 +0.02 29 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.22 +0.01 28 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.28 +0.02 29 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.42 0.00 27 0 30 0
29APR26 5.50 P 0.00 0.00 0.00 0.61 +0.02 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.82 +0.02 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.05 +0.03 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.04 - 0 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 2.29 - 0 0 0 -
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
28MAY26 4.90 P 0.28 0.28 0.28 0.25 0.00 27 9 9 +9
28MAY26 5.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.65 +0.03 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.86 +0.04 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.08 +0.04 31 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.04 - 0 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 2.29 - 0 0 0 -
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 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 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 28 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 28 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 0.00 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 0.00 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 0.00 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 +0.01 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 0.00 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.34 +0.01 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 +0.03 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 +0.04 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 +0.04 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.56 +0.04 33 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.29 +0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 +0.01 30 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 0.15 +0.01 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 +0.01 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 +0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 +0.02 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 +0.02 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 +0.03 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 +0.03 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 +0.04 28 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 +0.04 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.69 +0.04 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.92 +0.04 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.15 +0.04 24 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.39 +0.05 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.63 +0.05 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.36 +0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 +0.01 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 4.00 P 0.17 0.17 0.17 0.17 +0.01 29 10 53 +10
30DEC26 4.10 P 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 +0.02 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.02 29 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 +0.02 29 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 +0.03 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 +0.03 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 +0.03 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.11 +0.03 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.04 28 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 +0.03 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 +0.04 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 +0.06 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.20 +0.04 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.43 +0.04 30 0 0 0
TOTAL PUT 104 2,365 +91
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$ 115.20
26FEB26 87.50 C 0.00 0.00 0.00 27.84 +1.89 40 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 25.35 +1.88 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 22.88 +1.87 41 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 20.42 +1.84 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 18.00 +1.80 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 15.65 +1.74 40 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 13.38 +1.65 40 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.24 +1.54 40 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.25 +1.63 40 0 18 0
26FEB26 110.00 C 0.00 0.00 0.00 7.36 +1.32 39 0 1 0
26FEB26 112.50 C 0.00 0.00 0.00 5.87 +1.20 40 0 26 0
26FEB26 115.00 C 4.65 4.83 4.42 4.51 +0.98 40 20 25 0
26FEB26 117.50 C 0.00 0.00 0.00 3.42 +0.81 40 0 33 0
26FEB26 120.00 C 2.81 2.81 2.81 2.58 +0.62 41 1 76 +1
26FEB26 122.50 C 0.00 0.00 0.00 1.85 +0.49 41 0 39 0
26FEB26 125.00 C 1.27 1.72 1.25 1.30 +0.34 40 65 57 -2
26FEB26 127.50 C 0.00 0.00 0.00 0.89 +0.25 40 0 71 0
26FEB26 130.00 C 0.87 0.87 0.87 0.59 +0.17 40 1 60 -1
26FEB26 132.50 C 0.00 0.00 0.00 0.39 +0.12 40 0 60 0
26FEB26 135.00 C 0.00 0.00 0.00 0.25 +0.09 40 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 0.15 +0.04 40 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 28.45 +1.83 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 26.15 +1.81 46 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 23.91 +1.77 46 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 21.75 +1.73 46 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 19.67 +1.68 46 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 17.70 +1.63 46 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 15.83 +1.56 46 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 14.07 +1.48 46 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 12.44 +1.73 46 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 11.26 +1.93 48 0 1 0
30MAR26 112.50 C 0.00 0.00 0.00 9.50 +1.42 45 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 8.28 +1.20 45 0 15 0
30MAR26 117.50 C 6.40 7.70 6.40 7.19 +1.17 46 7 4 -3
30MAR26 120.00 C 0.00 0.00 0.00 6.34 +1.16 47 0 19 0
30MAR26 122.50 C 0.00 0.00 0.00 5.39 +0.94 46 0 24 0
30MAR26 125.00 C 0.00 0.00 0.00 4.60 +0.78 46 0 54 0
30MAR26 127.50 C 4.20 4.20 4.20 3.89 +0.70 46 2 20 +2
30MAR26 130.00 C 3.48 3.48 3.48 3.27 +0.62 46 1 54 0
30MAR26 132.50 C 0.00 0.00 0.00 2.74 +0.54 46 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 2.28 +0.47 46 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 1.89 +0.45 46 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.52 +0.35 46 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.25 +0.30 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 29.31 +1.77 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 27.16 +1.74 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 25.08 +1.69 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 23.09 +1.65 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 21.18 +1.60 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 19.36 +1.54 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 17.64 +1.48 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 16.02 +1.23 46 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 14.50 +1.74 46 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 12.93 +1.48 45 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 11.68 +1.37 46 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 10.56 +1.37 46 0 721 0
29APR26 117.50 C 0.00 0.00 0.00 9.47 +1.24 46 0 201 0
29APR26 120.00 C 0.00 0.00 0.00 8.48 +1.14 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 7.60 +1.12 47 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 6.81 +0.97 47 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 6.01 +0.80 47 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 5.30 +0.73 47 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 4.66 +0.67 47 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 4.09 +0.72 47 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 3.47 +0.54 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 3.03 +0.49 46 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 2.64 +0.44 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 29.82 +1.73 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 27.76 +1.69 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 25.74 +1.62 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 23.85 +1.60 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 21.98 +1.50 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 20.28 +1.50 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 18.59 +1.39 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 17.07 +1.38 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 15.57 +1.27 46 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 14.23 +1.29 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 13.27 +1.51 47 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 12.07 +1.40 47 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 10.97 +1.28 47 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 9.89 +1.10 47 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 8.95 +0.97 47 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 8.04 +0.86 47 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 7.24 +0.81 46 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 6.50 +0.79 46 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 5.79 +0.66 46 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 5.21 +0.78 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 4.51 +0.59 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.42 +1.76 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.42 +1.71 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 26.55 +1.69 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.71 +1.64 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 23.01 +1.61 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 21.34 +1.58 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 19.78 +1.50 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 18.31 +1.50 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 16.88 +1.37 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 15.61 +1.37 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.53 +1.40 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 13.53 +1.46 47 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 12.48 +1.37 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 11.44 +1.23 47 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 10.51 +1.10 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 9.63 +1.10 47 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 8.75 +0.95 47 0 12 0
29JUN26 130.00 C 0.00 0.00 0.00 8.03 +0.93 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 7.33 +0.93 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.64 +0.97 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.90 +0.75 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.38 +0.76 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.86 +0.65 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.81 +1.66 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.05 +1.60 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.43 +1.56 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.85 +1.56 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 26.28 +1.46 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.88 +1.45 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 23.50 +1.45 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.11 +1.34 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.90 +1.32 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.71 +1.32 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.53 +1.31 47 0 0 0
29SEP26 115.00 C 17.65 17.70 17.55 17.71 +1.40 48 63 154 +63
29SEP26 117.50 C 0.00 0.00 0.00 16.77 +1.40 48 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 15.84 +1.35 48 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 14.90 +1.24 48 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 14.06 +1.17 48 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 13.23 +1.07 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 12.39 +1.06 48 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 11.58 +0.91 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 10.92 +1.20 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.96 +0.88 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 9.32 +0.88 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.68 +0.74 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.09 +1.50 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.56 +1.51 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.02 +1.50 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.48 +1.39 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.12 +1.38 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.77 +1.38 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 26.43 +1.37 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.16 +1.25 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 24.00 +1.25 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.85 +1.25 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 21.69 +1.20 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.93 +1.16 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.96 +1.21 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.05 +1.17 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 18.27 +1.11 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.35 +0.99 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.54 +1.12 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.74 +1.05 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.93 +0.98 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.13 +1.27 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.44 +1.20 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.80 +1.18 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.82 +0.81 46 0 0 0
TOTAL CALL 160 3,439 +60
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
26FEB26 90.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 47 0
26FEB26 92.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 51 0
26FEB26 95.00 P 0.00 0.00 0.00 0.08 -0.05 41 0 70 0
26FEB26 97.50 P 0.00 0.00 0.00 0.16 -0.09 40 0 36 0
26FEB26 100.00 P 0.43 0.43 0.43 0.30 -0.16 40 2 74 +2
26FEB26 102.50 P 0.00 0.00 0.00 0.53 -0.26 40 0 114 0
26FEB26 105.00 P 0.00 0.00 0.00 0.90 -0.36 40 0 58 0
26FEB26 107.50 P 2.16 2.16 1.88 1.44 -0.51 41 20 34 0
26FEB26 110.00 P 0.00 0.00 0.00 2.14 -0.71 40 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 3.03 -0.94 40 4 261 0
26FEB26 115.00 P 0.00 0.00 0.00 4.18 -1.15 40 0 36 0
26FEB26 117.50 P 0.00 0.00 0.00 5.64 -1.27 41 0 1 0
26FEB26 120.00 P 0.00 0.00 0.00 7.30 -1.41 42 0 1 0
26FEB26 122.50 P 0.00 0.00 0.00 8.94 -1.45 40 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 10.91 -1.57 40 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 13.01 -1.67 40 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 15.44 -1.53 44 0 4 0
26FEB26 132.50 P 0.00 0.00 0.00 17.55 -1.79 40 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 19.93 -1.83 40 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.35 -1.87 40 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 24.81 -1.89 39 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 27.30 -1.90 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.40 -0.06 46 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.58 -0.10 46 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 0.84 -0.14 46 0 33 0
30MAR26 95.00 P 1.45 1.45 1.45 1.18 -0.19 46 18 36 +18
30MAR26 97.50 P 1.86 1.86 1.86 1.64 -0.22 46 2 17 0
30MAR26 100.00 P 0.00 0.00 0.00 2.15 -0.30 46 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 2.75 -0.40 46 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 3.45 -0.55 45 0 11 0
30MAR26 107.50 P 0.00 0.00 0.00 4.31 -0.67 46 0 20 0
30MAR26 110.00 P 0.00 0.00 0.00 5.28 -0.79 45 0 1,016 0
30MAR26 112.50 P 0.00 0.00 0.00 6.37 -0.95 45 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 7.67 -1.04 46 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 9.07 -1.11 46 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 10.61 -1.15 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 12.20 -0.98 46 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 13.85 -1.12 46 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 15.64 -1.24 46 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 17.56 -1.28 46 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 19.52 -1.41 46 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 21.61 -1.43 46 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 23.72 -1.53 46 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 25.92 -1.57 46 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 28.33 -1.46 48 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 1.06 -0.11 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.40 -0.16 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 1.79 -0.22 46 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 2.31 -0.29 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 2.85 -0.43 46 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 3.55 -0.45 46 0 1,005 0
29APR26 102.50 P 0.00 0.00 0.00 4.29 -0.54 46 0 15 0
29APR26 105.00 P 5.58 5.58 5.58 5.14 -0.63 46 7 15 0
29APR26 107.50 P 0.00 0.00 0.00 6.08 -0.74 46 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 7.15 -0.86 46 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 8.33 -0.97 46 0 490 0
29APR26 115.00 P 10.25 10.25 10.25 9.62 -1.03 46 15 696 +15
29APR26 117.50 P 11.80 11.80 11.04 11.00 -1.15 46 36 229 +23
29APR26 120.00 P 0.00 0.00 0.00 12.54 -1.18 46 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 14.12 -1.15 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 15.85 -0.93 47 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 17.46 -1.12 46 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 19.26 -1.19 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 21.13 -1.28 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 23.10 -1.28 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 25.07 -1.41 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 27.17 -1.41 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 29.27 -1.49 46 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.85 -0.21 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 2.34 -0.24 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 2.86 -0.31 46 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 3.52 -0.23 46 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 4.08 -0.44 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 4.90 -0.44 45 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 5.72 -0.56 45 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 6.72 -0.59 45 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 7.73 -0.71 45 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 8.89 -0.79 44 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 10.09 -0.92 44 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 11.41 -1.06 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 12.88 -1.09 44 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 14.46 -1.00 45 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 16.01 -1.16 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 17.69 -1.28 45 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 19.63 -1.14 46 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 21.43 -1.14 46 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 23.23 -1.28 46 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 25.19 -1.27 46 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 27.14 -1.32 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.69 -0.15 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.23 -0.21 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 3.91 -0.22 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 4.59 -0.17 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 5.26 -0.30 45 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.14 -0.30 45 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.05 -0.39 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.06 -0.46 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 9.14 -0.59 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 10.31 -0.69 45 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 11.53 -0.83 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 12.85 -0.96 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 14.30 -1.04 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 15.84 -1.11 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 17.44 -1.24 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 19.12 -1.12 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 21.04 -0.99 46 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.84 -1.00 46 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 24.65 -1.01 46 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 26.47 -1.14 46 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.42 -1.16 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.39 -1.16 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.36 -1.27 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.06 -0.25 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.78 -0.31 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.64 -0.34 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.53 -0.10 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.18 -0.43 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.22 -0.44 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 10.27 -0.49 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 11.37 -0.53 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 12.56 -0.63 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 13.81 -0.73 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.13 -0.82 46 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 16.59 -0.89 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.07 -0.90 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 19.62 -0.96 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 21.22 -1.09 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 22.97 -0.93 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.69 -0.88 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.37 -0.90 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 28.07 -1.03 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 29.91 -1.03 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 31.75 -1.04 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.60 -1.05 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.46 -1.18 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.83 -0.40 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.51 -0.62 46 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.65 -0.40 46 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 9.28 -0.49 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.34 -0.50 46 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 11.41 -0.50 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.65 -0.37 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.83 -0.45 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.07 -0.47 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.37 -0.58 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.73 -0.64 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.16 -0.79 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.60 -0.90 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.25 -0.84 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.78 -0.93 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.46 -0.97 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.14 -0.98 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.85 -0.96 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.67 -0.85 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.25 -1.07 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.07 -1.11 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.24 -0.80 47 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 37.79 -1.12 46 0 0 0
TOTAL PUT 104 4,993 +58
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$ 37.68
26FEB26 22.00 C 0.00 0.00 0.00 16.16 +0.61 169 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 14.72 +0.17 76 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 14.13 +0.57 143 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 12.72 +0.16 57 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.72 +0.16 0 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 10.90 +0.17 92 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.73 +0.12 50 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 9.00 +0.17 84 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.75 -0.07 46 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 6.97 +0.16 65 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 5.82 +0.15 44 0 228 0
26FEB26 33.00 C 0.00 0.00 0.00 4.90 +0.14 44 0 549 0
26FEB26 34.00 C 0.00 0.00 0.00 3.95 -0.07 39 0 1,207 0
26FEB26 35.00 C 0.00 0.00 0.00 3.23 +0.11 43 0 547 0
26FEB26 36.00 C 2.42 2.57 2.42 2.45 +0.04 41 16 1,249 +14
26FEB26 37.00 C 1.60 2.00 1.60 1.87 +0.07 42 32 469 +15
26FEB26 38.00 C 1.30 1.48 1.25 1.34 +0.01 41 314 727 +201
26FEB26 39.00 C 1.01 1.02 0.93 0.95 -0.01 41 83 724 +19
26FEB26 40.00 C 0.67 0.71 0.63 0.70 +0.02 43 48 731 +45
26FEB26 41.00 C 0.50 0.54 0.50 0.47 -0.01 43 22 1,628 -2
26FEB26 42.00 C 0.31 0.39 0.31 0.33 +0.01 44 16 4,269 0
26FEB26 43.00 C 0.00 0.00 0.00 0.24 +0.03 46 0 2,353 0
26FEB26 44.00 C 0.16 0.16 0.16 0.16 +0.02 46 31 232 -30
26FEB26 45.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 318 0
26FEB26 46.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 1,138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 233 0
26FEB26 48.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 205 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 36 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 92 0
30MAR26 8.00 C 0.00 0.00 0.00 29.81 +0.18 202 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 29.46 +0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 29.26 +0.21 174 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 29.02 +0.10 175 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.93 +0.27 214 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.75 +0.24 222 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.49 +0.37 216 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.23 +0.17 210 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 28.09 +0.41 222 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 27.50 +0.44 202 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.73 +0.06 115 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.40 +0.19 172 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 25.73 -0.04 96 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 25.24 -0.23 109 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 24.79 +0.11 130 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 24.23 -0.04 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.74 +0.05 89 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.24 -0.06 81 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.71 -0.27 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 22.38 +0.12 126 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.93 +0.16 129 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.25 +0.07 75 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.75 +0.07 67 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.60 +0.25 133 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.06 +0.20 125 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 19.46 -0.04 112 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.98 +0.33 110 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.61 +0.27 117 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 18.17 +0.29 117 0 319 0
30MAR26 21.00 C 0.00 0.00 0.00 17.05 +0.49 101 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 16.16 +0.54 101 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 15.13 +0.53 92 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 14.20 +0.40 90 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 12.86 -0.10 58 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 11.79 +0.22 37 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 11.24 +0.51 72 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 9.88 -0.07 45 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 9.20 +0.34 58 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 8.16 +0.02 51 0 655 0
30MAR26 31.00 C 0.00 0.00 0.00 7.15 -0.21 45 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 6.59 +0.26 53 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 5.86 +0.12 53 0 8,002 0
30MAR26 34.00 C 0.00 0.00 0.00 5.05 +0.20 50 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 4.47 +0.19 52 0 866 0
30MAR26 36.00 C 3.74 3.74 3.74 3.65 +0.10 47 30 5,453 0
30MAR26 37.00 C 3.10 3.20 3.10 3.11 +0.11 47 17 238 +2
30MAR26 38.00 C 2.47 2.72 2.47 2.63 +0.10 47 110 272 -50
30MAR26 39.00 C 0.00 0.00 0.00 2.21 +0.01 47 0 646 0
30MAR26 40.00 C 1.87 1.95 1.75 1.85 +0.02 48 69 5,305 -62
30MAR26 41.00 C 1.52 1.64 1.52 1.55 +0.02 48 60 288 +30
30MAR26 42.00 C 1.30 1.36 1.22 1.30 +0.02 48 56 1,048 +30
30MAR26 43.00 C 1.10 1.17 1.10 1.09 +0.02 49 55 280 -28
30MAR26 44.00 C 0.83 0.93 0.83 0.90 +0.02 49 74 552 +44
30MAR26 45.00 C 0.78 0.78 0.78 0.74 +0.02 49 5 365 0
30MAR26 46.00 C 0.00 0.00 0.00 0.60 +0.01 49 0 250 0
30MAR26 47.00 C 0.00 0.00 0.00 0.49 0.00 49 0 136 0
30MAR26 48.00 C 0.00 0.00 0.00 0.40 0.00 50 0 96 0
30MAR26 49.00 C 0.39 0.39 0.39 0.32 -0.01 50 40 1,648 0
30MAR26 50.00 C 0.00 0.00 0.00 0.26 -0.01 50 0 2,659 0
30MAR26 52.50 C 0.21 0.21 0.21 0.15 -0.01 50 30 485 +30
29APR26 22.00 C 0.00 0.00 0.00 16.16 +0.29 78 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 15.13 +0.37 71 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 14.20 +0.39 69 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.29 +0.29 67 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.31 +0.25 63 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.24 +0.28 55 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.25 +0.02 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.37 +0.05 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.52 +0.18 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.84 +0.19 51 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.07 +0.26 51 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 6.02 +0.10 44 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 5.34 -0.27 44 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 4.80 -0.03 45 0 30 0
29APR26 36.00 C 4.22 4.43 4.22 4.37 +0.11 48 73 315 +28
29APR26 37.00 C 3.68 3.74 3.68 3.83 +0.07 47 78 406 +59
29APR26 38.00 C 3.28 3.44 3.25 3.37 +0.08 47 140 401 +95
29APR26 39.00 C 2.86 2.91 2.86 2.96 +0.05 48 70 237 +50
29APR26 40.00 C 2.53 2.58 2.53 2.60 +0.07 48 30 112 -11
29APR26 41.00 C 2.20 2.20 2.20 2.28 +0.04 48 15 112 0
29APR26 42.00 C 2.00 2.10 2.00 2.00 +0.07 49 34 42 +2
29APR26 43.00 C 0.00 0.00 0.00 1.75 +0.05 49 0 8,047 0
29APR26 44.00 C 0.00 0.00 0.00 1.51 +0.01 49 0 53 0
29APR26 45.00 C 0.00 0.00 0.00 1.30 -0.01 49 0 428 0
29APR26 46.00 C 0.00 0.00 0.00 1.12 -0.03 49 0 80 0
29APR26 47.00 C 0.00 0.00 0.00 0.96 -0.05 49 0 82 0
29APR26 48.00 C 0.00 0.00 0.00 0.83 -0.06 49 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 0.71 -0.08 49 0 40 0
29APR26 50.00 C 0.60 0.70 0.60 0.61 -0.08 49 50 183 +30
29APR26 52.50 C 0.00 0.00 0.00 0.41 -0.09 50 0 198 0
29APR26 55.00 C 0.39 0.39 0.39 0.27 -0.09 50 38 302 +38
29APR26 57.50 C 0.30 0.32 0.30 0.18 -0.09 50 4 144 +4
29APR26 60.00 C 0.00 0.00 0.00 0.12 -0.08 50 0 5 0
28MAY26 27.00 C 0.00 0.00 0.00 11.42 -0.01 51 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.59 +0.10 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.87 +0.22 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.78 -0.07 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.29 +0.23 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.57 +0.36 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.64 +0.10 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.19 +0.17 49 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.32 -0.27 45 0 15 0
28MAY26 36.00 C 4.90 4.90 4.90 4.96 +0.10 48 10 62 0
28MAY26 37.00 C 0.00 0.00 0.00 4.46 +0.11 48 0 21 0
28MAY26 38.00 C 3.84 4.13 3.84 4.01 +0.09 48 41 94 +26
28MAY26 39.00 C 0.00 0.00 0.00 3.60 +0.10 48 0 45 0
28MAY26 40.00 C 3.10 3.10 3.10 3.23 +0.07 48 1 1,838 0
28MAY26 41.00 C 0.00 0.00 0.00 2.90 +0.07 49 0 30 0
28MAY26 42.00 C 0.00 0.00 0.00 2.61 +0.07 49 0 30 0
28MAY26 43.00 C 2.30 2.30 2.30 2.36 +0.07 50 15 75 +15
28MAY26 44.00 C 0.00 0.00 0.00 2.13 +0.08 50 0 41 0
28MAY26 45.00 C 0.00 0.00 0.00 1.91 +0.08 50 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 1.71 +0.08 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 1.50 +0.04 50 0 4 0
28MAY26 48.00 C 0.00 0.00 0.00 1.38 +0.08 51 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 1.23 +0.07 51 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 1.10 +0.10 51 0 1,008 0
28MAY26 52.50 C 0.00 0.00 0.00 0.84 +0.09 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.62 +0.06 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.49 +0.05 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.38 +0.05 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.69 +0.21 79 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 20.22 +0.22 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.86 +0.36 82 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.37 +0.16 79 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.95 +0.39 80 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.17 +0.29 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.34 +0.22 67 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.19 +0.02 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.13 -0.20 49 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 14.28 -0.02 51 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 13.56 +0.42 56 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 12.80 +0.28 57 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 11.95 +0.29 56 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 10.81 -0.13 49 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 10.20 +0.06 52 0 51 0
29JUN26 30.00 C 9.32 9.32 9.32 9.47 +0.10 52 3 173 -3
29JUN26 31.00 C 0.00 0.00 0.00 8.53 -0.01 48 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 7.64 -0.18 45 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 7.36 +0.10 50 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 6.73 +0.35 49 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 6.16 +0.24 49 0 62 0
29JUN26 36.00 C 0.00 0.00 0.00 5.55 +0.10 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 5.06 +0.13 48 0 247 0
29JUN26 38.00 C 0.00 0.00 0.00 4.62 +0.13 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 4.18 +0.07 48 0 406 0
29JUN26 40.00 C 3.93 3.93 3.93 3.81 +0.09 48 4 2,232 +4
29JUN26 41.00 C 0.00 0.00 0.00 3.49 +0.10 49 0 215 0
29JUN26 42.00 C 3.13 3.13 3.13 3.18 +0.07 49 8 46 +8
29JUN26 43.00 C 2.78 2.78 2.78 2.91 +0.08 49 15 37 -15
29JUN26 44.00 C 0.00 0.00 0.00 2.66 +0.08 50 0 80 0
29JUN26 45.00 C 2.44 2.55 2.44 2.44 +0.07 50 403 472 +361
29JUN26 46.00 C 2.22 2.31 2.22 2.25 +0.08 51 195 195 +189
29JUN26 47.00 C 2.04 2.08 2.04 2.06 +0.08 51 155 175 +154
29JUN26 48.00 C 1.87 1.91 1.87 1.88 +0.07 51 185 210 +167
29JUN26 49.00 C 0.00 0.00 0.00 1.72 +0.07 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.57 +0.07 51 0 76 0
29JUN26 52.50 C 1.35 1.35 1.35 1.25 +0.09 52 4 130 +4
29SEP26 22.00 C 0.00 0.00 0.00 16.88 +0.20 59 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.99 +0.07 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.92 -0.18 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.15 -0.12 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.47 0.00 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.56 +0.17 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.95 -0.01 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.13 +0.05 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 10.57 +0.16 51 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 9.93 0.00 51 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 9.20 -0.01 50 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 8.51 -0.16 49 0 390 0
29SEP26 34.00 C 0.00 0.00 0.00 7.98 -0.19 49 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 7.46 -0.03 49 0 616 0
29SEP26 36.00 C 7.08 7.08 7.08 7.05 +0.10 50 5 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 6.60 +0.09 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 6.18 +0.08 50 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 5.79 +0.08 50 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 5.42 +0.08 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 5.08 +0.07 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 4.75 +0.06 50 0 219 0
29SEP26 43.00 C 4.48 4.48 4.48 4.46 +0.06 51 17 32 +6
29SEP26 44.00 C 4.21 4.21 4.21 4.19 +0.07 51 17 77 +17
29SEP26 45.00 C 3.76 3.76 3.76 3.94 +0.07 51 15 39 +11
29SEP26 46.00 C 0.00 0.00 0.00 3.67 +0.03 51 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 3.43 +0.02 51 0 15 0
29SEP26 48.00 C 3.12 3.12 3.12 3.20 +0.01 51 15 33 +4
29SEP26 49.00 C 0.00 0.00 0.00 2.99 0.00 51 0 22 0
29SEP26 50.00 C 2.93 2.93 2.93 2.79 -0.01 51 15 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 2.35 -0.03 51 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 17.40 +0.18 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.58 +0.19 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 15.58 -0.02 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.02 +0.19 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.28 +0.18 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.49 +0.28 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.68 -0.04 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.12 +0.04 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.31 -0.16 49 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.90 +0.02 51 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 10.47 +0.20 52 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 9.68 -0.09 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 9.08 -0.20 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 8.66 -0.04 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.22 +0.08 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 7.79 +0.08 50 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 7.50 +0.07 51 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 7.12 +0.06 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 6.75 +0.05 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 6.39 +0.09 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 6.07 +0.03 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 5.82 +0.05 52 0 616 0
30DEC26 44.00 C 0.00 0.00 0.00 5.49 +0.04 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.22 +0.04 52 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.94 +0.01 52 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 4.67 -0.01 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 4.16 -0.02 50 0 0 0
30DEC26 49.00 C 4.17 4.17 4.17 4.15 -0.02 51 1 32 0
TOTAL CALL 2,764 83,564 +1,501
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 148 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 694 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 616 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,068 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 1,385 0
26FEB26 31.00 P 0.09 0.09 0.09 0.05 0.00 46 1 2,953 -1
26FEB26 32.00 P 0.13 0.13 0.13 0.09 -0.01 44 16 2,308 0
26FEB26 33.00 P 0.26 0.26 0.22 0.18 -0.01 45 31 1,417 -16
26FEB26 34.00 P 0.45 0.45 0.31 0.30 -0.04 44 36 2,828 +9
26FEB26 35.00 P 0.58 0.58 0.58 0.51 -0.03 44 25 503 0
26FEB26 36.00 P 0.99 0.99 0.75 0.78 -0.06 43 117 2,685 +7
26FEB26 37.00 P 1.49 1.49 1.11 1.16 -0.09 43 150 1,697 0
26FEB26 38.00 P 1.76 1.81 1.60 1.65 -0.13 42 110 708 +67
26FEB26 39.00 P 2.22 2.22 2.22 2.28 -0.12 43 15 193 +15
26FEB26 40.00 P 0.00 0.00 0.00 2.96 -0.14 43 0 173 0
26FEB26 41.00 P 0.00 0.00 0.00 3.75 -0.14 44 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 4.48 -0.28 38 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 5.67 +0.10 54 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 6.62 -0.01 57 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 7.38 -0.15 46 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 8.35 -0.15 47 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 9.42 -0.07 59 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.61 +0.13 78 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.32 -0.25 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 12.32 -0.16 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 152 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 146 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 141 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 56 0 539 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 54 0 220 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.13 +0.02 53 0 415 0
30MAR26 28.00 P 0.25 0.25 0.24 0.19 +0.02 53 16 456 -14
30MAR26 29.00 P 0.00 0.00 0.00 0.28 +0.03 52 0 820 0
30MAR26 30.00 P 0.00 0.00 0.00 0.39 +0.03 52 0 1,881 0
30MAR26 31.00 P 0.00 0.00 0.00 0.53 +0.02 51 0 313 0
30MAR26 32.00 P 0.75 0.75 0.67 0.69 -0.01 50 64 1,512 +24
30MAR26 33.00 P 0.96 0.96 0.87 0.91 -0.01 49 29 9,481 -29
30MAR26 34.00 P 1.15 1.15 1.13 1.17 -0.02 49 5 447 -1
30MAR26 35.00 P 1.46 1.46 1.46 1.49 -0.01 48 7 2,393 -7
30MAR26 36.00 P 1.93 1.97 1.83 1.87 -0.03 48 92 7,864 -2
30MAR26 37.00 P 2.36 2.36 2.29 2.32 -0.04 48 26 1,802 +1
30MAR26 38.00 P 2.91 2.91 2.82 2.85 -0.06 48 45 3,473 -15
30MAR26 39.00 P 3.56 3.56 3.56 3.44 -0.05 48 27 509 -12
30MAR26 40.00 P 4.18 4.18 4.18 4.07 -0.10 48 15 7,854 0
30MAR26 41.00 P 0.00 0.00 0.00 4.73 -0.10 48 0 182 0
30MAR26 42.00 P 0.00 0.00 0.00 5.31 -0.10 45 0 569 0
30MAR26 43.00 P 0.00 0.00 0.00 6.44 +0.24 52 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 7.26 +0.28 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.14 +0.16 55 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 8.51 -0.22 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.94 +0.05 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.61 -0.15 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.51 -0.16 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.66 +0.04 58 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 14.85 -0.18 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.11 -0.05 45 0 15 0
29APR26 27.00 P 0.34 0.34 0.34 0.18 -0.06 46 8 185 0
29APR26 28.00 P 0.00 0.00 0.00 0.27 -0.08 46 0 146 0
29APR26 29.00 P 0.00 0.00 0.00 0.39 -0.10 46 0 541 0
29APR26 30.00 P 0.00 0.00 0.00 0.56 -0.09 46 0 373 0
29APR26 31.00 P 0.91 0.91 0.85 0.76 -0.10 47 33 320 -19
29APR26 32.00 P 1.06 1.06 1.06 1.01 -0.09 47 24 151 0
29APR26 33.00 P 0.00 0.00 0.00 1.31 -0.06 47 0 361 0
29APR26 34.00 P 0.00 0.00 0.00 1.67 -0.04 48 0 246 0
29APR26 35.00 P 2.11 2.12 2.10 2.05 -0.03 48 101 193 +101
29APR26 36.00 P 2.55 2.55 2.51 2.48 -0.03 48 72 1,213 +72
29APR26 37.00 P 3.01 3.02 2.90 2.95 -0.06 47 125 211 +90
29APR26 38.00 P 3.59 3.59 3.58 3.50 -0.05 48 30 209 +30
29APR26 39.00 P 4.18 4.18 4.17 4.08 -0.06 48 30 148 0
29APR26 40.00 P 4.86 4.86 4.76 4.70 -0.08 48 65 188 +65
29APR26 41.00 P 0.00 0.00 0.00 5.19 -0.41 46 0 75 0
29APR26 42.00 P 0.00 0.00 0.00 6.14 -0.26 49 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 6.93 +0.18 50 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 7.55 -0.15 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.36 +0.06 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.07 -0.38 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.03 +0.02 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.99 -0.09 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.15 +0.13 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.04 +0.11 57 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 15.10 -0.16 52 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.65 +0.13 59 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.85 -0.22 50 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.33 -0.19 51 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.37 -0.10 47 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.51 -0.11 47 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.67 -0.10 47 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.90 -0.06 47 0 19 0
28MAY26 31.00 P 0.00 0.00 0.00 1.15 -0.06 48 0 58 0
28MAY26 32.00 P 1.46 1.46 1.46 1.44 -0.04 48 30 85 0
28MAY26 33.00 P 0.00 0.00 0.00 1.78 -0.02 48 0 196 0
28MAY26 34.00 P 2.15 2.15 2.15 2.11 -0.04 48 15 200 -15
28MAY26 35.00 P 0.00 0.00 0.00 2.55 0.00 48 0 62 0
28MAY26 36.00 P 0.00 0.00 0.00 2.99 -0.03 48 0 41 0
28MAY26 37.00 P 3.56 3.57 3.56 3.50 -0.11 48 30 75 +15
28MAY26 38.00 P 0.00 0.00 0.00 4.03 -0.04 48 0 30 0
28MAY26 39.00 P 4.64 4.64 4.64 4.63 0.00 48 15 37 +15
28MAY26 40.00 P 0.00 0.00 0.00 5.25 -0.03 48 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.92 -0.01 49 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.52 -0.13 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.45 +0.06 50 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.91 -0.36 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.70 -0.52 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.39 -0.37 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.20 -0.31 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.07 -0.39 46 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.15 -0.16 50 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.04 -0.14 50 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 15.38 +0.12 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.69 0.00 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.94 -0.19 49 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.44 -0.08 53 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 0.02 +0.01 49 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 +0.01 49 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 +0.01 49 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.37 +0.01 49 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.49 +0.01 49 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.65 +0.01 49 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.83 +0.01 49 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 1.04 0.00 49 0 1,186 0
29JUN26 30.00 P 0.00 0.00 0.00 1.27 -0.02 48 0 702 0
29JUN26 31.00 P 1.54 1.54 1.54 1.53 -0.03 48 25 795 +11
29JUN26 32.00 P 0.00 0.00 0.00 1.84 -0.02 48 0 559 0
29JUN26 33.00 P 0.00 0.00 0.00 2.19 -0.02 48 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.57 -0.03 48 0 1,058 0
29JUN26 35.00 P 0.00 0.00 0.00 3.00 -0.03 48 0 304 0
29JUN26 36.00 P 0.00 0.00 0.00 3.46 -0.01 48 0 157 0
29JUN26 37.00 P 4.07 4.07 4.07 3.98 -0.01 48 15 260 +15
29JUN26 38.00 P 0.00 0.00 0.00 4.54 0.00 48 0 182 0
29JUN26 39.00 P 0.00 0.00 0.00 5.12 -0.02 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 5.76 -0.01 49 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.42 -0.02 49 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 7.31 +0.02 51 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 7.71 +0.02 48 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 8.54 -0.08 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 9.60 +0.31 53 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.09 -0.07 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.77 +0.02 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.97 +0.28 53 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 12.86 +0.46 54 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 13.26 +0.05 48 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 15.76 -0.02 53 0 0 0
29SEP26 22.00 P 0.60 0.60 0.60 0.33 -0.11 47 4 58 -4
29SEP26 23.00 P 0.00 0.00 0.00 0.45 -0.12 47 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.16 47 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 -0.14 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.96 -0.18 47 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.21 -0.16 48 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.47 -0.16 48 0 146 0
29SEP26 29.00 P 0.00 0.00 0.00 1.79 -0.12 48 0 80 0
29SEP26 30.00 P 0.00 0.00 0.00 2.11 -0.11 48 0 430 0
29SEP26 31.00 P 0.00 0.00 0.00 2.50 -0.06 49 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 2.89 -0.05 49 0 311 0
29SEP26 33.00 P 3.45 3.45 3.45 3.29 -0.04 49 15 269 +15
29SEP26 34.00 P 3.75 3.75 3.75 3.72 -0.04 49 15 594 +15
29SEP26 35.00 P 0.00 0.00 0.00 4.19 -0.03 49 0 883 0
29SEP26 36.00 P 0.00 0.00 0.00 4.70 -0.07 49 0 963 0
29SEP26 37.00 P 5.25 5.25 5.25 5.24 -0.05 49 6 806 +6
29SEP26 38.00 P 0.00 0.00 0.00 5.84 -0.02 49 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 6.44 -0.02 50 0 483 0
29SEP26 40.00 P 0.00 0.00 0.00 7.07 -0.01 50 0 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 7.72 -0.01 50 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 8.31 -0.17 49 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.83 -0.18 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.79 -0.06 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.77 +0.32 53 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.32 +0.17 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.06 -0.07 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.99 +0.06 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.83 +0.35 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.58 +0.17 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.61 -0.11 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 +0.03 48 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 +0.02 48 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.08 +0.02 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 +0.02 49 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.58 +0.01 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.90 +0.01 49 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 2.22 +0.01 49 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 2.59 0.00 50 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.99 0.00 50 0 83 0
30DEC26 31.00 P 0.00 0.00 0.00 3.39 -0.01 50 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.81 +0.01 50 0 345 0
30DEC26 33.00 P 0.00 0.00 0.00 4.25 -0.01 50 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.72 -0.02 50 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 5.22 -0.02 50 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.74 -0.03 50 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.30 -0.02 50 0 1,126 0
30DEC26 38.00 P 0.00 0.00 0.00 6.87 -0.04 50 0 1,126 0
30DEC26 39.00 P 0.00 0.00 0.00 7.47 -0.04 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.09 -0.05 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.69 -0.02 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.18 -0.23 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.06 -0.05 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.67 -0.13 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.55 +0.11 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.32 +0.13 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.14 +0.10 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.65 -0.16 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.45 -0.14 51 0 0 0
TOTAL PUT 1,485 99,756 +438
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.50
26FEB26 3.90 C 0.000 0.000 0.000 1.602 +0.026 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.505 -0.007 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.405 +0.030 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.305 +0.022 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.207 -0.005 37 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.105 +0.027 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.006 -0.001 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.904 0.000 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.806 +0.005 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.729 +0.030 43 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.609 +0.011 22 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.509 +0.011 19 0 130 0
26FEB26 5.25 C 0.235 0.235 0.235 0.283 +0.010 21 30 180 +20
26FEB26 5.50 C 0.090 0.090 0.086 0.120 +0.007 22 70 457 +30
26FEB26 5.75 C 0.030 0.030 0.030 0.037 +0.003 23 30 867 -25
26FEB26 6.00 C 0.010 0.010 0.010 0.008 +0.001 23 13 684 0
26FEB26 6.25 C 0.006 0.006 0.006 0.001 0.000 22 7 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.515 +0.016 67 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.409 +0.026 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.314 -0.025 54 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.214 -0.018 49 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.113 -0.029 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.012 -0.019 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.910 -0.028 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.810 -0.019 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.717 +0.014 40 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.615 +0.016 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.514 +0.002 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.414 -0.006 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.315 -0.011 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.222 +0.010 32 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.152 +0.030 44 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.022 +0.015 26 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.924 +0.017 25 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.827 +0.005 24 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.732 +0.008 24 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.640 +0.042 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.572 +0.027 28 0 40 0
30MAR26 5.25 C 0.314 0.314 0.314 0.360 +0.010 24 30 192 0
30MAR26 5.50 C 0.177 0.177 0.177 0.213 +0.009 24 30 496 0
30MAR26 5.75 C 0.096 0.116 0.095 0.116 +0.010 24 38 777 +20
30MAR26 6.00 C 0.056 0.056 0.056 0.055 +0.006 24 3 876 0
30MAR26 6.25 C 0.030 0.030 0.030 0.023 +0.003 24 45 179 +45
30MAR26 6.50 C 0.000 0.000 0.000 0.009 +0.001 24 0 92 0
30MAR26 6.75 C 0.010 0.010 0.010 0.003 0.000 24 1 115 0
30MAR26 7.00 C 0.007 0.007 0.007 0.001 0.000 24 1 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 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 1.619 -0.002 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.526 +0.014 25 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.470 +0.037 47 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.323 -0.014 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.227 +0.001 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.152 +0.030 32 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.032 +0.014 21 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.936 -0.006 21 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.844 +0.018 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.756 -0.001 23 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.667 -0.003 22 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.579 +0.001 21 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.409 +0.013 23 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.268 +0.011 24 0 180 0
29APR26 5.75 C 0.147 0.168 0.144 0.172 +0.013 25 86 163 +53
29APR26 6.00 C 0.094 0.105 0.094 0.101 +0.011 25 3 80 +3
29APR26 6.25 C 0.000 0.000 0.000 0.055 +0.007 25 0 6 0
29APR26 6.50 C 0.000 0.000 0.000 0.028 +0.004 24 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.014 +0.002 25 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.007 +0.002 25 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.526 +0.010 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.470 +0.037 38 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.328 -0.009 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.234 +0.008 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.157 +0.011 27 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.045 +0.016 20 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.950 -0.013 20 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.863 +0.002 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.775 +0.012 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.692 +0.018 22 0 0 0
28MAY26 5.00 C 0.556 0.556 0.552 0.615 +0.016 22 140 140 +110
28MAY26 5.25 C 0.000 0.000 0.000 0.448 +0.021 23 0 30 0
28MAY26 5.50 C 0.258 0.258 0.258 0.312 +0.019 23 30 60 0
28MAY26 5.75 C 0.000 0.000 0.000 0.209 +0.011 24 0 4 0
28MAY26 6.00 C 0.000 0.000 0.000 0.141 +0.013 25 0 60 0
28MAY26 6.25 C 0.000 0.000 0.000 0.086 +0.009 24 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.050 +0.006 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.029 +0.005 24 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.016 +0.003 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.008 +0.001 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.005 +0.001 25 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.003 +0.001 25 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 1.738 +0.033 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.644 +0.023 22 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.537 +0.021 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.470 +0.037 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.348 +0.011 18 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.253 +0.027 20 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.166 +0.020 23 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.051 +0.013 14 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.975 +0.012 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.886 +0.025 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.804 +0.031 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.725 +0.027 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.649 +0.019 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.487 -0.001 23 0 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.353 +0.016 23 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.247 +0.012 23 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.173 +0.005 24 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.117 +0.008 24 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.074 +0.005 24 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.046 +0.003 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.028 +0.002 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.016 +0.001 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.010 +0.001 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 1.742 +0.031 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.644 0.000 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.552 +0.017 23 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.470 +0.037 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.359 +0.022 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.258 +0.020 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.167 -0.015 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.089 +0.051 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.002 +0.006 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.917 +0.019 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.838 +0.039 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.755 -0.008 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.693 0.000 23 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.544 +0.021 23 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.420 +0.011 24 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.319 +0.016 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.237 +0.017 24 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.171 +0.013 24 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.122 +0.011 24 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.086 +0.009 24 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.060 +0.007 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.041 +0.005 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.028 +0.004 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.019 +0.003 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.013 +0.002 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.008 +0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.645 +0.001 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.552 +0.017 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.470 +0.037 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.359 +0.022 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.269 +0.031 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.182 0.000 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.115 +0.045 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.026 +0.030 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.950 +0.017 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.880 +0.025 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.811 +0.021 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.754 +0.024 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.610 +0.018 23 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.492 +0.017 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.391 +0.011 24 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.311 +0.010 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.256 +0.010 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.197 +0.007 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.151 +0.007 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.116 +0.006 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.088 +0.004 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.066 +0.003 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.049 +0.003 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.037 +0.002 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.027 +0.001 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.020 +0.001 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.015 +0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 +0.001 25 0 0 0
TOTAL CALL 557 11,274 +256
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.002 -0.001 24 0 172 0
26FEB26 5.00 P 0.006 0.006 0.006 0.004 -0.003 23 2 212 0
26FEB26 5.25 P 0.000 0.000 0.000 0.030 -0.007 23 0 750 0
26FEB26 5.50 P 0.000 0.000 0.000 0.114 -0.018 22 0 723 0
26FEB26 5.75 P 0.314 0.314 0.314 0.287 -0.013 24 7 191 -7
26FEB26 6.00 P 0.000 0.000 0.000 0.513 -0.019 28 0 85 0
26FEB26 6.25 P 0.000 0.000 0.000 0.750 -0.038 0 0 30 0
26FEB26 6.50 P 0.000 0.000 0.000 1.004 -0.026 40 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.254 -0.026 47 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.505 -0.025 55 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.754 -0.054 60 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.004 -0.055 67 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.252 -0.028 69 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.503 -0.027 76 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.752 -0.030 79 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.001 -0.029 81 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.253 -0.027 92 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.506 -0.024 102 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.754 -0.030 103 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 51 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 46 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 43 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 38 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 33 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 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 26 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 +0.001 25 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.005 0.000 25 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.008 -0.001 24 0 1,079 0
30MAR26 4.80 P 0.000 0.000 0.000 0.014 -0.002 24 0 436 0
30MAR26 4.90 P 0.000 0.000 0.000 0.021 -0.003 24 0 467 0
30MAR26 5.00 P 0.000 0.000 0.000 0.036 -0.002 24 0 469 0
30MAR26 5.25 P 0.109 0.109 0.109 0.095 -0.002 24 1 612 +1
30MAR26 5.50 P 0.000 0.000 0.000 0.193 -0.008 24 0 496 0
30MAR26 5.75 P 0.000 0.000 0.000 0.351 -0.007 25 0 268 0
30MAR26 6.00 P 0.000 0.000 0.000 0.549 -0.022 26 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.765 -0.023 26 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.004 -0.026 27 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.254 -0.028 32 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.505 -0.055 37 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.754 -0.054 41 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.004 -0.055 45 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.253 -0.051 48 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.506 -0.024 55 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.752 -0.053 54 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.005 -0.038 61 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.253 -0.027 62 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.506 -0.024 68 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.756 -0.049 71 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 25 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 0.000 24 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.006 0.000 25 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.010 0.000 25 0 11 0
29APR26 4.60 P 0.000 0.000 0.000 0.014 -0.002 24 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.021 -0.002 24 0 229 0
29APR26 4.80 P 0.000 0.000 0.000 0.032 -0.002 24 0 44 0
29APR26 4.90 P 0.000 0.000 0.000 0.045 -0.003 24 0 176 0
29APR26 5.00 P 0.000 0.000 0.000 0.063 -0.004 24 0 274 0
29APR26 5.25 P 0.145 0.145 0.137 0.135 -0.003 24 9 150 +9
29APR26 5.50 P 0.278 0.285 0.260 0.247 -0.004 25 121 347 +41
29APR26 5.75 P 0.446 0.446 0.440 0.399 -0.007 25 120 292 +60
29APR26 6.00 P 0.000 0.000 0.000 0.585 -0.021 26 0 15 0
29APR26 6.25 P 0.000 0.000 0.000 0.801 -0.014 28 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.027 -0.027 29 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.254 -0.028 27 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.507 -0.053 32 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.757 -0.051 36 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.004 -0.055 38 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.253 -0.051 41 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.506 -0.024 46 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.752 -0.053 46 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.005 -0.038 51 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.253 -0.027 52 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 0.000 25 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.003 0.000 24 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.005 0.000 24 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.008 0.000 24 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.012 0.000 24 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.018 0.000 24 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.026 -0.001 24 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.037 -0.001 24 0 58 0
28MAY26 4.80 P 0.000 0.000 0.000 0.050 -0.002 24 0 131 0
28MAY26 4.90 P 0.070 0.070 0.070 0.068 -0.002 24 4 150 +4
28MAY26 5.00 P 0.000 0.000 0.000 0.090 -0.003 24 0 1 0
28MAY26 5.25 P 0.186 0.186 0.186 0.173 -0.003 25 70 70 +70
28MAY26 5.50 P 0.000 0.000 0.000 0.286 -0.010 25 0 15 0
28MAY26 5.75 P 0.000 0.000 0.000 0.435 -0.013 25 0 2 0
28MAY26 6.00 P 0.000 0.000 0.000 0.614 -0.008 26 0 24 0
28MAY26 6.25 P 0.000 0.000 0.000 0.820 -0.014 27 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.047 -0.027 29 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.291 +0.004 32 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.507 -0.053 29 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.757 -0.051 32 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.005 -0.054 35 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.253 -0.068 37 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.506 -0.027 41 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.752 -0.053 41 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.005 -0.038 46 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 -0.001 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 -0.001 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.007 0.000 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.010 -0.001 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.014 -0.002 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.021 -0.001 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.030 -0.001 24 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.040 -0.001 24 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.053 -0.002 24 0 93 0
29JUN26 4.80 P 0.000 0.000 0.000 0.070 -0.003 24 0 97 0
29JUN26 4.90 P 0.000 0.000 0.000 0.091 -0.003 24 0 271 0
29JUN26 5.00 P 0.000 0.000 0.000 0.117 -0.004 24 0 382 0
29JUN26 5.25 P 0.000 0.000 0.000 0.203 +0.002 24 0 306 0
29JUN26 5.50 P 0.000 0.000 0.000 0.317 -0.014 25 0 468 0
29JUN26 5.75 P 0.000 0.000 0.000 0.450 -0.017 24 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.638 -0.021 25 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.838 -0.025 26 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.059 -0.027 28 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.296 -0.029 30 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.537 -0.028 32 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.768 -0.040 32 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.006 -0.053 32 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.262 -0.059 37 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.507 -0.026 38 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.752 -0.053 38 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.005 -0.038 42 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.253 -0.027 43 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.506 -0.028 47 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.756 -0.049 49 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.011 0.000 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.016 0.000 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.021 -0.001 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.028 0.000 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.038 0.000 24 0 5 0
29SEP26 4.30 P 0.042 0.042 0.042 0.049 -0.001 24 27 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.063 0.000 24 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.080 -0.001 24 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.099 -0.002 24 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.122 -0.002 24 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.148 -0.003 24 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.178 -0.003 23 0 72 0
29SEP26 5.00 P 0.000 0.000 0.000 0.212 -0.004 23 0 1,128 0
29SEP26 5.25 P 0.000 0.000 0.000 0.323 +0.005 24 0 160 0
29SEP26 5.50 P 0.481 0.481 0.481 0.448 +0.004 24 35 157 +35
29SEP26 5.75 P 0.000 0.000 0.000 0.606 +0.013 24 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.792 -0.015 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.967 +0.004 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.180 -0.001 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.392 -0.014 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.619 -0.006 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.848 -0.014 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.084 -0.015 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.316 -0.008 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.558 -0.061 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.804 -0.028 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.040 -0.045 24 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.293 -0.001 29 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.534 -0.039 27 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.777 -0.028 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.033 -0.002 24 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.043 -0.002 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.055 -0.002 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.068 -0.003 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.084 -0.004 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.102 -0.004 24 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.124 -0.005 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.147 -0.006 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.174 -0.007 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.206 -0.005 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.244 -0.001 24 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.281 -0.008 24 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.397 -0.011 25 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.533 -0.015 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.686 -0.012 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.854 -0.008 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.043 -0.008 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.238 -0.030 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.451 -0.031 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.674 -0.013 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.889 -0.036 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.116 -0.010 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.345 -0.047 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.586 -0.044 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.823 -0.047 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.059 -0.043 28 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.302 -0.042 29 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.546 -0.029 29 0 0 0
TOTAL PUT 396 16,138 +213
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 ($0.001) CLOSING PRICE HK$ 4.66
26FEB26 3.10 C 0.000 0.000 0.000 1.571 -0.014 86 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.474 -0.011 85 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.373 -0.014 77 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.272 -0.052 70 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.174 -0.012 67 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.074 -0.014 61 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.974 -0.015 55 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.874 -0.015 50 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.776 -0.013 46 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.665 -0.025 0 0 400 0
26FEB26 4.10 C 0.000 0.000 0.000 0.565 -0.039 0 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.467 -0.020 18 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.371 -0.023 20 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.278 -0.006 20 0 6,067 0
26FEB26 4.50 C 0.190 0.190 0.190 0.190 -0.021 18 1 3,121 +1
26FEB26 4.60 C 0.088 0.088 0.087 0.111 -0.023 16 140 3,176 -40
26FEB26 4.70 C 0.058 0.067 0.044 0.064 -0.008 18 683 6,542 -96
26FEB26 4.80 C 0.030 0.030 0.023 0.030 -0.008 17 1,053 5,839 -1,013
26FEB26 4.90 C 0.014 0.016 0.014 0.012 -0.004 17 840 6,041 -800
26FEB26 5.00 C 0.000 0.000 0.000 0.004 -0.002 17 0 10,325 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 22 0 4,761 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,298 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 36 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 42 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.772 -0.020 43 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.683 -0.049 63 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.580 -0.019 55 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.485 -0.008 56 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.382 -0.053 49 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.284 -0.040 47 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.186 -0.015 44 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.075 -0.027 26 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.987 -0.016 37 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.880 -0.025 28 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.781 -0.025 26 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.698 -0.020 31 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.586 -0.033 22 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.493 -0.025 21 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.386 -0.041 15 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.307 -0.035 17 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.242 -0.008 19 0 18,560 0
30MAR26 4.60 C 0.000 0.000 0.000 0.177 -0.015 19 0 13,154 0
30MAR26 4.70 C 0.113 0.131 0.113 0.127 -0.012 19 650 41,133 -450
30MAR26 4.80 C 0.072 0.077 0.072 0.088 -0.010 19 95 28,166 +80
30MAR26 4.90 C 0.054 0.062 0.054 0.059 -0.006 19 40 8,217 +20
30MAR26 5.00 C 0.041 0.041 0.041 0.037 -0.005 19 13 54,031 +13
30MAR26 5.25 C 0.017 0.018 0.017 0.010 -0.001 19 16 5,796 +1
30MAR26 5.50 C 0.010 0.011 0.010 0.002 -0.001 19 70 2,860 -68
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.495 -0.049 51 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.396 -0.039 48 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.302 -0.022 47 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.196 -0.005 40 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.104 -0.030 41 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.009 -0.006 39 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.906 -0.012 34 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.806 0.000 30 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.705 -0.020 27 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.604 -0.021 23 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.506 -0.021 20 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.388 -0.039 11 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.326 -0.018 17 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.248 -0.016 16 0 1,326 0
29APR26 4.60 C 0.000 0.000 0.000 0.181 -0.015 16 0 734 0
29APR26 4.70 C 0.145 0.145 0.145 0.127 -0.012 16 300 15,816 +300
29APR26 4.80 C 0.000 0.000 0.000 0.088 -0.010 16 0 1,480 0
29APR26 4.90 C 0.000 0.000 0.000 0.059 -0.006 16 0 1,046 0
29APR26 5.00 C 0.000 0.000 0.000 0.037 -0.005 16 0 2,073 0
29APR26 5.25 C 0.000 0.000 0.000 0.010 -0.001 16 0 875 0
29APR26 5.50 C 0.000 0.000 0.000 0.002 -0.001 16 0 916 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 18 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 83 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.312 -0.012 48 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.210 -0.015 43 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.113 -0.021 41 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.011 -0.004 37 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.909 -0.021 33 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.807 +0.001 29 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.707 -0.018 26 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.609 -0.020 23 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.515 -0.012 21 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.426 -0.017 20 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.344 -0.014 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.271 -0.014 19 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.208 -0.012 18 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.155 -0.011 18 0 851 0
28MAY26 4.80 C 0.000 0.000 0.000 0.113 -0.008 18 0 60 0
28MAY26 4.90 C 0.000 0.000 0.000 0.080 -0.006 18 0 90 0
28MAY26 5.00 C 0.000 0.000 0.000 0.056 -0.004 18 0 40 0
28MAY26 5.25 C 0.000 0.000 0.000 0.020 -0.002 18 0 686 0
28MAY26 5.50 C 0.000 0.000 0.000 0.007 0.000 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 22 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.717 -0.015 59 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.619 -0.014 56 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.523 -0.021 54 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.420 -0.015 50 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.318 -0.006 46 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.216 -0.010 42 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.113 -0.021 38 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.011 -0.021 34 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.910 -0.020 31 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.809 -0.020 27 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.710 -0.020 25 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.615 -0.018 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.524 -0.017 21 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.439 -0.015 20 0 2,280 0
29JUN26 4.40 C 0.000 0.000 0.000 0.361 -0.014 20 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.292 -0.012 19 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.233 -0.010 19 0 3,227 0
29JUN26 4.70 C 0.000 0.000 0.000 0.182 -0.008 19 0 3,345 0
29JUN26 4.80 C 0.000 0.000 0.000 0.141 -0.006 19 0 1,439 0
29JUN26 4.90 C 0.000 0.000 0.000 0.107 -0.004 19 0 4,560 0
29JUN26 5.00 C 0.000 0.000 0.000 0.080 -0.003 19 0 6,782 0
29JUN26 5.25 C 0.000 0.000 0.000 0.037 -0.001 19 0 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.016 0.000 19 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 29 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.717 -0.024 49 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.621 -0.025 47 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.523 -0.021 44 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.420 -0.015 40 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.318 -0.021 37 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.216 -0.021 34 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.114 -0.020 31 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.014 -0.018 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.915 -0.021 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.815 -0.025 24 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.728 -0.020 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.641 -0.019 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.562 -0.017 22 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.489 -0.015 21 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.422 -0.001 21 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.362 -0.014 21 0 3,269 0
29SEP26 4.60 C 0.000 0.000 0.000 0.310 -0.011 21 0 923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.263 -0.010 20 0 893 0
29SEP26 4.80 C 0.000 0.000 0.000 0.222 -0.010 20 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.187 -0.008 20 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.156 -0.006 20 0 1,569 0
29SEP26 5.25 C 0.000 0.000 0.000 0.098 -0.004 20 0 1,048 0
29SEP26 5.50 C 0.000 0.000 0.000 0.058 -0.003 20 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.034 -0.002 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.019 -0.001 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 0.000 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 0.000 21 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.621 -0.025 40 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.523 -0.021 37 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.420 -0.015 34 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.319 -0.020 32 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.218 -0.019 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.114 -0.027 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.025 -0.020 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.934 -0.019 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.847 -0.018 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.764 -0.013 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.691 -0.010 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.611 -0.006 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.547 -0.003 21 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.496 +0.005 22 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.415 -0.013 20 0 892 0
30DEC26 4.60 C 0.379 0.379 0.379 0.368 -0.011 20 10 1,440 +10
30DEC26 4.70 C 0.000 0.000 0.000 0.324 -0.009 20 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.290 -0.002 20 0 1,045 0
30DEC26 4.90 C 0.000 0.000 0.000 0.255 -0.009 21 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.226 -0.002 21 0 622 0
30DEC26 5.25 C 0.000 0.000 0.000 0.153 -0.013 20 0 525 0
30DEC26 5.50 C 0.000 0.000 0.000 0.106 -0.008 21 0 101 0
30DEC26 5.75 C 0.000 0.000 0.000 0.075 -0.001 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.049 -0.001 21 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.032 -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 0.000 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 0.000 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 21 0 93 0
TOTAL CALL 3,911 386,778 -2,042
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 63 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 54 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 45 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 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 0.002 0.002 0.002 0.001 0.000 32 100 920 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 0.005 0.005 0.005 0.001 0.000 20 22 4,857 +22
26FEB26 4.30 P 0.000 0.000 0.000 0.002 0.000 18 0 5,081 0
26FEB26 4.40 P 0.020 0.021 0.014 0.007 +0.001 17 340 24,382 -300
26FEB26 4.50 P 0.035 0.035 0.028 0.020 +0.002 17 282 31,025 0
26FEB26 4.60 P 0.057 0.074 0.054 0.049 +0.005 17 840 5,181 +410
26FEB26 4.70 P 0.113 0.115 0.089 0.092 +0.002 16 700 3,777 +500
26FEB26 4.80 P 0.000 0.000 0.000 0.168 +0.013 19 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.254 +0.017 20 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.350 +0.019 24 0 18 0
26FEB26 5.25 P 0.000 0.000 0.000 0.590 +0.003 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.840 +0.019 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.090 +0.020 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.340 +0.020 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.590 +0.020 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.840 +0.020 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.090 +0.020 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.340 +0.020 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.590 -0.019 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.840 +0.020 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 49 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 0.000 0.000 0.000 0.002 0.000 19 0 58,388 0
30MAR26 4.10 P 0.000 0.000 0.000 0.005 0.000 19 0 5,513 0
30MAR26 4.20 P 0.000 0.000 0.000 0.011 +0.001 19 0 13,962 0
30MAR26 4.30 P 0.033 0.035 0.033 0.022 +0.002 19 120 5,980 +80
30MAR26 4.40 P 0.046 0.056 0.046 0.040 +0.004 19 380 11,256 +230
30MAR26 4.50 P 0.068 0.068 0.068 0.067 +0.006 19 63 15,583 +63
30MAR26 4.60 P 0.114 0.119 0.099 0.099 +0.005 19 45 12,982 0
30MAR26 4.70 P 0.000 0.000 0.000 0.152 +0.012 19 0 15,602 0
30MAR26 4.80 P 0.000 0.000 0.000 0.215 +0.022 20 0 1,213 0
30MAR26 4.90 P 0.000 0.000 0.000 0.290 +0.015 21 0 15 0
30MAR26 5.00 P 0.000 0.000 0.000 0.373 +0.026 22 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.601 +0.012 24 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.865 +0.020 36 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.090 -0.012 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.340 +0.020 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.590 +0.020 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.840 +0.020 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.090 +0.012 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.340 +0.020 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.590 -0.019 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.845 +0.025 66 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 0.000 16 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.003 0.000 16 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.006 0.000 16 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.013 +0.001 16 0 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.024 +0.001 15 0 34,756 0
29APR26 4.30 P 0.000 0.000 0.000 0.044 +0.003 15 0 1,225 0
29APR26 4.40 P 0.000 0.000 0.000 0.070 +0.005 15 0 742 0
29APR26 4.50 P 0.113 0.113 0.113 0.108 +0.006 15 10 1,211 0
29APR26 4.60 P 0.000 0.000 0.000 0.158 +0.009 15 0 2,909 0
29APR26 4.70 P 0.000 0.000 0.000 0.219 +0.011 14 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.289 +0.013 14 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.368 +0.015 13 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.453 +0.017 10 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.681 +0.019 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.919 +0.019 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.196 +0.056 18 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.444 +0.020 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.693 +0.070 23 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.941 +0.067 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.190 +0.076 27 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.438 +0.020 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.687 +0.078 29 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.935 +0.067 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 0.002 +0.001 19 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 0.006 +0.001 18 0 416 0
28MAY26 3.90 P 0.000 0.000 0.000 0.011 +0.001 18 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.019 +0.002 18 0 150 0
28MAY26 4.10 P 0.000 0.000 0.000 0.033 +0.004 18 0 150 0
28MAY26 4.20 P 0.000 0.000 0.000 0.049 +0.004 17 0 420 0
28MAY26 4.30 P 0.068 0.068 0.068 0.075 +0.007 17 1 370 0
28MAY26 4.40 P 0.105 0.105 0.105 0.107 +0.007 17 30 900 -30
28MAY26 4.50 P 0.140 0.140 0.140 0.149 +0.010 17 30 130 +30
28MAY26 4.60 P 0.000 0.000 0.000 0.198 +0.010 17 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.257 +0.013 17 0 90 0
28MAY26 4.80 P 0.000 0.000 0.000 0.323 +0.014 16 0 90 0
28MAY26 4.90 P 0.000 0.000 0.000 0.396 +0.015 16 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.475 +0.017 15 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.691 +0.018 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.951 +0.048 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.196 +0.055 16 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.444 +0.020 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.693 +0.070 20 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.941 +0.020 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.190 +0.072 24 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.438 +0.020 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.687 +0.078 27 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.935 +0.020 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 20 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 0.000 0.000 0.000 0.003 +0.001 20 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.005 +0.001 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.008 +0.001 19 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.013 +0.001 19 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.022 +0.003 19 0 2,400 0
29JUN26 4.00 P 0.000 0.000 0.000 0.034 +0.003 19 0 3,640 0
29JUN26 4.10 P 0.000 0.000 0.000 0.050 +0.004 18 0 2,824 0
29JUN26 4.20 P 0.000 0.000 0.000 0.071 +0.006 18 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.100 +0.008 18 0 1,721 0
29JUN26 4.40 P 0.000 0.000 0.000 0.135 +0.007 18 0 1,193 0
29JUN26 4.50 P 0.000 0.000 0.000 0.178 +0.011 18 0 1,097 0
29JUN26 4.60 P 0.000 0.000 0.000 0.228 +0.012 18 0 1,809 0
29JUN26 4.70 P 0.000 0.000 0.000 0.285 +0.014 18 0 212 0
29JUN26 4.80 P 0.000 0.000 0.000 0.349 +0.015 17 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.419 +0.016 17 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.495 +0.018 17 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.702 +0.018 13 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.951 +0.043 16 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.199 +0.056 19 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.444 +0.020 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.693 +0.070 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.941 +0.020 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.190 +0.072 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.438 +0.020 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.687 +0.021 27 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.935 +0.020 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 20 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 0.000 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 0.000 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.009 +0.001 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.013 +0.001 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.020 +0.002 20 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.029 +0.002 20 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.042 +0.003 20 0 3,475 0
29SEP26 3.90 P 0.000 0.000 0.000 0.058 +0.003 20 0 3,403 0
29SEP26 4.00 P 0.000 0.000 0.000 0.076 +0.004 20 0 2,598 0
29SEP26 4.10 P 0.000 0.000 0.000 0.099 +0.004 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.126 0.000 20 0 4,966 0
29SEP26 4.30 P 0.165 0.165 0.165 0.160 +0.007 20 10 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.198 +0.008 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.243 +0.009 19 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.293 +0.010 19 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.348 +0.012 19 0 860 0
29SEP26 4.80 P 0.000 0.000 0.000 0.408 +0.012 19 0 60 0
29SEP26 4.90 P 0.000 0.000 0.000 0.474 -0.008 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.550 -0.002 19 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.770 +0.015 21 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.958 -0.021 16 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.199 0.000 16 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.444 +0.020 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.693 +0.038 16 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.941 +0.020 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.190 +0.053 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.438 +0.020 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.687 +0.021 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.935 +0.020 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.007 +0.001 21 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.015 +0.002 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.021 +0.001 21 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.030 +0.002 21 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.042 +0.004 21 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.055 +0.003 21 0 745 0
30DEC26 3.80 P 0.000 0.000 0.000 0.074 +0.005 21 0 2,176 0
30DEC26 3.90 P 0.000 0.000 0.000 0.095 +0.011 21 0 526 0
30DEC26 4.00 P 0.000 0.000 0.000 0.119 +0.013 21 0 1,291 0
30DEC26 4.10 P 0.000 0.000 0.000 0.149 +0.015 21 0 374 0
30DEC26 4.20 P 0.000 0.000 0.000 0.179 +0.015 21 0 151 0
30DEC26 4.30 P 0.228 0.228 0.220 0.215 +0.015 21 12 399 +1
30DEC26 4.40 P 0.000 0.000 0.000 0.258 +0.019 21 0 435 0
30DEC26 4.50 P 0.000 0.000 0.000 0.305 +0.004 21 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.361 +0.018 21 0 1,430 0
30DEC26 4.70 P 0.000 0.000 0.000 0.415 +0.013 21 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.477 +0.016 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.552 +0.016 22 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.618 +0.011 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.813 +0.014 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.019 +0.008 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.239 +0.019 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.454 -0.002 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.694 +0.011 17 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.941 +0.020 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.190 +0.038 17 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.438 +0.020 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.687 +0.021 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.935 +0.020 0 0 0 0
TOTAL PUT 2,985 390,131 +1,006
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.97
26FEB26 4.80 C 0.000 0.000 0.000 3.177 +0.049 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.078 +0.050 69 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.031 +0.103 131 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.758 +0.009 105 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.479 +0.050 55 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.296 +0.117 103 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.979 +0.049 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.730 -0.001 35 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.484 +0.053 40 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.230 +0.014 0 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 1.010 +0.089 41 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.733 +0.056 18 0 344 0
26FEB26 7.50 C 0.500 0.500 0.500 0.510 +0.068 23 20 1,303 -20
26FEB26 7.75 C 0.218 0.226 0.215 0.295 +0.047 20 520 6,609 +420
26FEB26 8.00 C 0.095 0.136 0.089 0.139 +0.025 19 698 8,229 -155
26FEB26 8.25 C 0.040 0.052 0.035 0.051 +0.007 19 545 10,884 -379
26FEB26 8.50 C 0.016 0.017 0.015 0.014 +0.002 19 24 3,915 +14
26FEB26 8.75 C 0.000 0.000 0.000 0.003 0.000 19 0 2,015 0
26FEB26 9.00 C 0.002 0.002 0.002 0.001 0.000 21 100 3,239 -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 32 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 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 67 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.086 +0.056 60 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.059 +0.052 121 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.886 +0.065 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.786 +0.065 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.687 +0.060 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.588 +0.050 51 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.488 +0.050 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.422 +0.095 85 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.298 +0.059 66 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.189 +0.055 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.086 +0.056 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.031 +0.103 77 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.758 +0.009 59 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.492 +0.063 0 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.296 +0.075 61 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.054 +0.123 56 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.735 +0.004 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.497 +0.061 21 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.255 +0.017 24 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 1.010 +0.053 21 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.778 +0.049 20 0 3,606 0
30MAR26 7.50 C 0.000 0.000 0.000 0.557 +0.024 19 0 6,671 0
30MAR26 7.75 C 0.325 0.384 0.325 0.403 +0.045 21 1,284 9,895 +213
30MAR26 8.00 C 0.210 0.262 0.210 0.260 +0.030 21 701 13,979 +18
30MAR26 8.25 C 0.124 0.150 0.119 0.159 +0.019 21 147 11,314 -4
30MAR26 8.50 C 0.098 0.098 0.098 0.089 +0.010 21 4 16,755 +4
30MAR26 8.75 C 0.000 0.000 0.000 0.046 +0.005 21 0 2,216 0
30MAR26 9.00 C 0.029 0.032 0.029 0.022 +0.003 21 31 5,352 0
30MAR26 9.25 C 0.021 0.021 0.021 0.010 +0.001 21 1 1,760 0
30MAR26 9.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 2,251 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 0.000 21 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 26 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 3.225 +0.074 60 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.101 -0.011 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.061 +0.115 66 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.758 +0.009 39 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.526 +0.071 44 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.296 +0.075 45 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.054 +0.095 42 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.781 +0.050 31 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.562 +0.096 33 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.311 +0.073 28 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.023 +0.032 16 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.807 +0.027 18 0 70 0
29APR26 7.50 C 0.560 0.561 0.553 0.640 +0.045 21 120 2,902 +30
29APR26 7.75 C 0.403 0.468 0.403 0.472 +0.040 21 68 3,218 +68
29APR26 8.00 C 0.000 0.000 0.000 0.341 +0.035 21 0 2,147 0
29APR26 8.25 C 0.219 0.227 0.219 0.235 +0.023 22 87 756 0
29APR26 8.50 C 0.000 0.000 0.000 0.153 +0.015 21 0 479 0
29APR26 8.75 C 0.000 0.000 0.000 0.096 +0.011 21 0 10,733 0
29APR26 9.00 C 0.000 0.000 0.000 0.058 +0.007 21 0 222 0
29APR26 9.25 C 0.000 0.000 0.000 0.033 +0.004 21 0 510 0
29APR26 9.50 C 0.000 0.000 0.000 0.019 +0.003 21 0 415 0
29APR26 9.75 C 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.002 +0.001 22 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 32 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.120 +0.008 54 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.061 +0.101 64 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.779 +0.030 50 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.544 +0.088 49 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.296 +0.075 44 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.059 +0.100 42 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.781 +0.018 31 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.562 +0.075 33 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.311 +0.051 28 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.069 +0.049 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.819 +0.023 19 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.640 +0.042 21 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.472 +0.040 21 0 232 0
28MAY26 8.00 C 0.000 0.000 0.000 0.341 +0.035 21 0 180 0
28MAY26 8.25 C 0.000 0.000 0.000 0.235 +0.023 21 0 60 0
28MAY26 8.50 C 0.000 0.000 0.000 0.153 +0.015 21 0 40 0
28MAY26 8.75 C 0.000 0.000 0.000 0.096 +0.011 20 0 5,452 0
28MAY26 9.00 C 0.000 0.000 0.000 0.058 +0.007 20 0 937 0
28MAY26 9.25 C 0.080 0.080 0.080 0.033 +0.004 20 15 15 +15
28MAY26 9.50 C 0.000 0.000 0.000 0.019 +0.003 20 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.005 0.000 20 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.002 +0.001 21 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 29 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.435 +0.081 61 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.392 +0.153 72 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.235 +0.084 57 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.120 +0.008 50 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.061 +0.101 59 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.779 +0.030 46 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.567 +0.093 49 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.306 +0.085 43 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.059 +0.078 39 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.815 +0.052 35 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.563 +0.051 30 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.317 +0.051 26 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.069 +0.035 22 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.866 +0.047 22 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.673 +0.044 21 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.507 +0.039 21 0 1,068 0
29JUN26 8.00 C 0.000 0.000 0.000 0.372 +0.033 21 0 14,750 0
29JUN26 8.25 C 0.000 0.000 0.000 0.266 +0.028 21 0 3,308 0
29JUN26 8.50 C 0.240 0.240 0.240 0.185 +0.023 20 25 1,889 +25
29JUN26 8.75 C 0.000 0.000 0.000 0.126 +0.019 20 0 1,501 0
29JUN26 9.00 C 0.000 0.000 0.000 0.083 +0.013 20 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.054 +0.009 20 0 295 0
29JUN26 9.50 C 0.000 0.000 0.000 0.034 +0.006 20 0 525 0
29JUN26 9.75 C 0.000 0.000 0.000 0.022 +0.005 20 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.013 +0.003 20 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 0.000 21 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.392 +0.153 58 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.280 +0.129 55 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.168 +0.056 51 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.080 +0.120 51 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.829 +0.080 47 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.567 +0.093 41 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.325 +0.104 38 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.063 +0.082 32 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.823 +0.060 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.582 +0.070 27 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.354 +0.088 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.144 +0.089 24 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 0.955 +0.038 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.788 +0.036 23 3 1,613 +3
29SEP26 7.75 C 0.000 0.000 0.000 0.642 +0.030 22 0 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.520 +0.028 22 3 6,555 +3
29SEP26 8.25 C 0.000 0.000 0.000 0.417 +0.025 22 0 901 0
29SEP26 8.50 C 0.000 0.000 0.000 0.331 +0.034 22 0 5,329 0
29SEP26 8.75 C 0.000 0.000 0.000 0.260 +0.017 22 0 2,532 0
29SEP26 9.00 C 0.000 0.000 0.000 0.201 +0.013 22 0 372 0
29SEP26 9.25 C 0.000 0.000 0.000 0.154 +0.010 22 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.118 +0.010 22 0 824 0
29SEP26 9.75 C 0.000 0.000 0.000 0.090 +0.008 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.067 +0.006 22 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.037 +0.004 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.019 +0.002 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.005 0.000 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.002 0.000 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.280 +0.129 47 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.194 +0.082 47 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.092 +0.111 45 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.829 +0.080 39 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.567 +0.078 34 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.325 +0.104 32 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.081 +0.100 29 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.844 +0.078 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.621 +0.099 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.399 +0.069 23 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.226 +0.092 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.020 +0.049 21 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.872 +0.040 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.746 +0.043 22 0 1,335 0
30DEC26 8.00 C 0.580 0.580 0.580 0.627 +0.038 22 1 3,207 +1
30DEC26 8.25 C 0.508 0.517 0.508 0.525 +0.033 22 5 367 +5
30DEC26 8.50 C 0.000 0.000 0.000 0.439 +0.025 22 0 619 0
30DEC26 8.75 C 0.000 0.000 0.000 0.366 +0.021 22 0 37 0
30DEC26 9.00 C 0.306 0.306 0.306 0.306 +0.018 22 20 143 +20
30DEC26 9.25 C 0.000 0.000 0.000 0.249 +0.011 22 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.202 +0.011 22 0 240 0
30DEC26 9.75 C 0.000 0.000 0.000 0.164 +0.008 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.130 +0.006 22 0 340 0
30DEC26 10.50 C 0.000 0.000 0.000 0.083 +0.004 22 0 70 0
30DEC26 11.00 C 0.000 0.000 0.000 0.052 +0.003 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.032 +0.002 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.019 +0.001 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.012 +0.001 22 0 20 0
TOTAL CALL 4,422 209,524 +242
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 52 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 46 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 40 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 490 0
26FEB26 7.00 P 0.003 0.003 0.003 0.001 0.000 23 150 3,423 -150
26FEB26 7.25 P 0.000 0.000 0.000 0.002 -0.002 19 0 5,473 0
26FEB26 7.50 P 0.033 0.033 0.021 0.014 -0.007 19 5,298 8,438 -1,714
26FEB26 7.75 P 0.091 0.096 0.055 0.055 -0.021 19 461 30,259 0
26FEB26 8.00 P 0.210 0.210 0.148 0.149 -0.040 18 264 3,581 +29
26FEB26 8.25 P 0.335 0.335 0.335 0.320 -0.053 19 50 1,790 -50
26FEB26 8.50 P 0.000 0.000 0.000 0.536 -0.066 19 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.780 -0.050 0 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 1.030 -0.082 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.318 -0.052 49 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.576 -0.051 58 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.831 +0.001 65 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.030 -0.112 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.560 -0.097 74 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.085 -0.011 94 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.530 -0.144 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.098 +0.005 117 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.530 -0.146 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.081 -0.014 127 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 67 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 57 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 53 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 45 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 35,108 0
30MAR26 6.75 P 0.000 0.000 0.000 0.004 -0.001 21 0 4,480 0
30MAR26 7.00 P 0.000 0.000 0.000 0.012 -0.003 21 0 50,940 0
30MAR26 7.25 P 0.048 0.049 0.037 0.033 -0.007 21 2,795 11,338 +1,406
30MAR26 7.50 P 0.097 0.098 0.074 0.074 -0.014 21 380 5,205 -280
30MAR26 7.75 P 0.186 0.190 0.141 0.143 -0.023 20 468 10,568 -102
30MAR26 8.00 P 0.318 0.318 0.263 0.254 -0.034 21 2,579 14,483 +1,788
30MAR26 8.25 P 0.441 0.441 0.423 0.411 -0.043 21 400 1,946 +200
30MAR26 8.50 P 0.000 0.000 0.000 0.607 -0.043 23 0 700 0
30MAR26 8.75 P 0.000 0.000 0.000 0.826 -0.047 24 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.035 -0.077 21 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.318 -0.052 32 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.576 -0.051 38 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.831 -0.012 42 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.030 -0.112 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.560 -0.097 49 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.085 -0.012 61 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.591 -0.083 68 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.098 -0.033 75 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.530 -0.146 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.081 -0.016 82 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 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 36 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 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 26 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 420 0
29APR26 6.75 P 0.000 0.000 0.000 0.014 -0.003 21 0 916 0
29APR26 7.00 P 0.000 0.000 0.000 0.034 -0.003 21 0 1,546 0
29APR26 7.25 P 0.075 0.075 0.075 0.066 -0.007 21 10 2,422 -10
29APR26 7.50 P 0.141 0.141 0.139 0.118 -0.012 21 235 2,621 +205
29APR26 7.75 P 0.221 0.221 0.203 0.199 -0.021 21 105 2,649 -97
29APR26 8.00 P 0.374 0.374 0.374 0.312 -0.033 21 30 435 0
29APR26 8.25 P 0.479 0.479 0.479 0.460 -0.042 21 50 220 0
29APR26 8.50 P 0.000 0.000 0.000 0.655 -0.037 23 0 161 0
29APR26 8.75 P 0.000 0.000 0.000 0.834 -0.066 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.035 -0.094 18 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.318 -0.052 27 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.576 -0.051 31 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.831 -0.026 35 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.030 -0.112 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.560 -0.097 41 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.085 -0.012 50 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.593 -0.081 56 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.098 -0.033 62 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.530 -0.146 0 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 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 24 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.002 0.000 19 0 5 0
28MAY26 6.25 P 0.012 0.012 0.012 0.006 0.000 20 200 200 +200
28MAY26 6.50 P 0.000 0.000 0.000 0.015 0.000 19 0 155 0
28MAY26 6.75 P 0.000 0.000 0.000 0.034 -0.001 19 0 165 0
28MAY26 7.00 P 0.061 0.061 0.061 0.064 -0.004 19 120 240 +120
28MAY26 7.25 P 0.000 0.000 0.000 0.116 -0.006 19 0 140 0
28MAY26 7.50 P 0.180 0.180 0.180 0.194 -0.010 19 10 150 0
28MAY26 7.75 P 0.000 0.000 0.000 0.298 -0.016 19 0 332 0
28MAY26 8.00 P 0.422 0.422 0.422 0.433 -0.020 19 30 192 +30
28MAY26 8.25 P 0.000 0.000 0.000 0.592 -0.027 18 0 230 0
28MAY26 8.50 P 0.000 0.000 0.000 0.775 -0.032 17 0 200 0
28MAY26 8.75 P 0.000 0.000 0.000 0.977 -0.035 16 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.191 -0.041 9 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.416 -0.088 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.648 -0.044 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.884 -0.105 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.187 +0.019 19 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.601 -0.059 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.085 -0.074 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.675 +0.001 24 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.171 -0.049 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.573 -0.103 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 21 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.003 0.000 21 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.007 0.000 21 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.015 0.000 20 0 16,615 0
29JUN26 6.50 P 0.040 0.040 0.036 0.031 -0.001 20 2 3,229 0
29JUN26 6.75 P 0.064 0.064 0.064 0.057 -0.001 20 30 1,796 +20
29JUN26 7.00 P 0.000 0.000 0.000 0.098 -0.004 20 0 7,829 0
29JUN26 7.25 P 0.000 0.000 0.000 0.160 -0.006 20 0 25,992 0
29JUN26 7.50 P 0.210 0.210 0.210 0.243 -0.009 20 1 4,184 0
29JUN26 7.75 P 0.000 0.000 0.000 0.350 -0.016 20 0 2,225 0
29JUN26 8.00 P 0.471 0.471 0.471 0.484 -0.019 19 30 1,636 +30
29JUN26 8.25 P 0.612 0.612 0.612 0.639 -0.024 19 30 2,632 0
29JUN26 8.50 P 0.000 0.000 0.000 0.815 -0.029 19 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.008 -0.033 18 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.215 -0.038 16 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.433 -0.071 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.659 -0.043 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.890 -0.099 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.191 +0.019 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.682 +0.022 20 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.177 +0.018 18 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.675 +0.001 24 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.171 -0.049 25 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.667 -0.050 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.081 -0.132 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 0.004 -0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.009 -0.001 22 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.018 -0.001 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.033 -0.002 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.055 -0.004 22 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.084 -0.006 21 0 2,140 0
29SEP26 6.75 P 0.000 0.000 0.000 0.129 -0.009 21 0 972 0
29SEP26 7.00 P 0.000 0.000 0.000 0.189 -0.011 21 3 24,165 0
29SEP26 7.25 P 0.262 0.262 0.262 0.266 -0.014 21 5 2,948 0
29SEP26 7.50 P 0.000 0.000 0.000 0.360 -0.017 21 3 1,872 0
29SEP26 7.75 P 0.000 0.000 0.000 0.471 -0.022 21 0 2,577 0
29SEP26 8.00 P 0.654 0.654 0.654 0.603 -0.023 21 30 444 0
29SEP26 8.25 P 0.800 0.800 0.767 0.751 -0.027 21 60 576 +60
29SEP26 8.50 P 0.000 0.000 0.000 0.953 -0.004 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.095 -0.103 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.308 -0.096 21 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.526 -0.089 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.703 -0.088 16 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 1.923 -0.127 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.191 -0.047 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.682 -0.093 17 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.177 -0.057 17 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.675 +0.001 21 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.171 -0.049 22 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.667 -0.050 21 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.081 -0.132 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 0.005 -0.001 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 0.013 -0.001 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.022 -0.002 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.038 -0.004 22 0 130 0
30DEC26 6.00 P 0.000 0.000 0.000 0.061 -0.006 22 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.094 -0.007 22 0 1,178 0
30DEC26 6.50 P 0.147 0.147 0.146 0.139 -0.008 22 30 886 +10
30DEC26 6.75 P 0.220 0.220 0.220 0.195 -0.011 22 2 558 +2
30DEC26 7.00 P 0.000 0.000 0.000 0.266 -0.014 22 0 566 0
30DEC26 7.25 P 0.000 0.000 0.000 0.353 -0.018 22 0 1,306 0
30DEC26 7.50 P 0.000 0.000 0.000 0.455 -0.020 22 0 607 0
30DEC26 7.75 P 0.000 0.000 0.000 0.572 -0.025 22 0 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.711 -0.029 22 0 1,608 0
30DEC26 8.25 P 0.000 0.000 0.000 0.851 -0.035 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.027 -0.051 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.225 -0.037 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.422 -0.039 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.614 -0.057 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.827 -0.062 24 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.051 -0.045 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.228 -0.090 21 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.704 -0.123 21 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.189 -0.069 22 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.697 -0.029 26 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.171 -0.049 21 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.667 -0.050 22 0 0 0
TOTAL PUT 13,861 354,180 +1,697
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.49
26FEB26 4.20 C 0.000 0.000 0.000 2.333 +0.064 119 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.222 +0.050 105 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.107 -0.015 85 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.034 +0.008 103 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.920 -0.001 89 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.837 +0.016 95 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.700 +0.029 55 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.633 +0.018 82 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.543 +0.031 83 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.266 +0.011 56 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.028 +0.052 52 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.759 +0.040 32 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.520 +0.030 27 0 5,013 0
26FEB26 6.25 C 0.239 0.239 0.231 0.294 +0.022 22 230 2,130 -168
26FEB26 6.50 C 0.100 0.119 0.092 0.128 +0.009 21 415 4,601 -415
26FEB26 6.75 C 0.037 0.047 0.035 0.040 +0.002 20 651 7,537 -187
26FEB26 7.00 C 0.013 0.013 0.013 0.009 0.000 20 1 3,037 +1
26FEB26 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 2,060 0
26FEB26 7.50 C 0.001 0.001 0.001 0.001 0.000 25 100 646 +86
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 39 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 55 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.231 +0.052 102 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.133 +0.055 99 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.019 +0.057 84 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.904 +0.025 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.830 +0.062 85 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.731 +0.052 82 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.612 +0.033 62 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.543 +0.060 81 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.447 +0.057 79 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.360 +0.083 80 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.222 -0.021 59 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.145 +0.023 68 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.034 +0.001 59 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.938 +0.017 58 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.847 +0.026 58 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.743 +0.059 54 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.655 +0.040 55 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.556 +0.031 52 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.300 +0.031 42 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.047 +0.031 34 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.793 +0.019 26 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.569 +0.017 23 0 10,628 0
30MAR26 6.25 C 0.320 0.362 0.320 0.380 +0.023 23 1,300 6,523 +1,300
30MAR26 6.50 C 0.000 0.000 0.000 0.236 +0.022 23 0 8,396 0
30MAR26 6.75 C 0.120 0.123 0.120 0.129 +0.010 22 9 13,297 +9
30MAR26 7.00 C 0.059 0.062 0.059 0.068 +0.009 23 38 2,386 -6
30MAR26 7.25 C 0.036 0.036 0.036 0.032 +0.006 23 1 2,717 +1
30MAR26 7.50 C 0.023 0.023 0.023 0.014 +0.003 23 1 705 +1
30MAR26 7.75 C 0.000 0.000 0.000 0.006 +0.002 23 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 0.000 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 2.360 +0.069 61 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.246 +0.003 53 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.145 +0.023 50 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.054 +0.021 51 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.946 +0.025 45 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.860 +0.039 47 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.753 +0.048 43 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.661 +0.046 42 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.569 +0.031 42 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.300 +0.031 31 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.071 +0.048 29 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.844 +0.048 27 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.601 -0.003 21 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.441 +0.024 23 0 773 0
29APR26 6.50 C 0.000 0.000 0.000 0.296 +0.018 22 0 1,408 0
29APR26 6.75 C 0.182 0.182 0.180 0.192 +0.015 23 48 1,234 +22
29APR26 7.00 C 0.000 0.000 0.000 0.121 +0.013 23 0 2,070 0
29APR26 7.25 C 0.069 0.069 0.069 0.074 +0.013 23 5 3,706 0
29APR26 7.50 C 0.000 0.000 0.000 0.042 +0.009 23 0 595 0
29APR26 7.75 C 0.000 0.000 0.000 0.022 +0.005 23 0 879 0
29APR26 8.00 C 0.000 0.000 0.000 0.012 +0.004 23 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.002 +0.001 25 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 28 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 2.180 +0.029 50 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.054 +0.021 41 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.953 -0.001 38 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.860 +0.004 38 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.753 +0.001 34 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.661 +0.046 34 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.569 +0.031 34 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.328 +0.023 30 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.093 +0.045 27 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.874 +0.028 25 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.673 +0.026 24 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.474 +0.025 21 0 168 0
28MAY26 6.50 C 0.291 0.291 0.291 0.335 +0.018 21 200 1,286 +87
28MAY26 6.75 C 0.000 0.000 0.000 0.230 +0.014 22 0 200 0
28MAY26 7.00 C 0.000 0.000 0.000 0.155 +0.006 22 0 170 0
28MAY26 7.25 C 0.000 0.000 0.000 0.103 +0.009 22 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 0.063 +0.006 22 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.037 +0.004 22 0 32 0
28MAY26 8.00 C 0.000 0.000 0.000 0.021 +0.002 22 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.012 +0.002 22 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.002 0.000 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 2.587 +0.073 53 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.459 +0.050 43 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.378 +0.087 46 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.265 +0.022 40 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.180 +0.029 42 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.082 +0.049 40 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.965 +0.011 34 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.891 +0.035 38 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.778 +0.026 33 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.693 +0.065 34 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.569 +0.031 27 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.346 +0.041 27 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.105 +0.040 24 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.874 +0.021 21 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.675 -0.015 20 0 2,965 0
29JUN26 6.25 C 0.000 0.000 0.000 0.517 +0.023 21 0 2,589 0
29JUN26 6.50 C 0.364 0.364 0.364 0.384 +0.020 21 3 21,888 0
29JUN26 6.75 C 0.000 0.000 0.000 0.277 +0.017 22 0 20,365 0
29JUN26 7.00 C 0.000 0.000 0.000 0.195 +0.013 22 0 2,750 0
29JUN26 7.25 C 0.000 0.000 0.000 0.136 +0.008 22 0 976 0
29JUN26 7.50 C 0.094 0.094 0.094 0.094 +0.009 22 50 1,828 +38
29JUN26 7.75 C 0.000 0.000 0.000 0.061 +0.007 22 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.038 +0.004 22 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.024 +0.004 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.014 +0.002 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.587 +0.019 48 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.459 +0.027 39 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.378 +0.020 42 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.265 +0.022 37 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.180 +0.029 38 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.082 +0.022 37 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.965 +0.004 31 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.891 +0.021 34 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.778 +0.023 30 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.693 +0.032 31 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.572 +0.006 25 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.364 +0.033 27 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.132 +0.043 24 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.907 +0.005 22 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.726 +0.018 22 0 1,337 0
29SEP26 6.25 C 0.000 0.000 0.000 0.576 +0.019 22 1,500 18,172 +1,250
29SEP26 6.50 C 0.000 0.000 0.000 0.448 +0.021 22 1,500 2,514 +1,292
29SEP26 6.75 C 0.000 0.000 0.000 0.338 +0.017 22 0 456 0
29SEP26 7.00 C 0.000 0.000 0.000 0.251 +0.014 22 0 798 0
29SEP26 7.25 C 0.000 0.000 0.000 0.184 +0.012 22 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.133 +0.010 22 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.095 +0.009 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.067 +0.007 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.047 +0.005 22 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.032 +0.003 22 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.022 +0.003 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.014 +0.001 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.010 +0.001 22 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.378 +0.020 37 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.275 +0.032 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.180 +0.029 34 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.082 +0.022 32 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.987 +0.026 31 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.891 +0.021 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.778 +0.023 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.693 +0.032 27 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.609 +0.043 27 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.364 +0.032 24 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.164 +0.044 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.965 +0.044 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.772 +0.025 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.644 +0.018 22 1,000 1,206 +998
30DEC26 6.50 C 0.000 0.000 0.000 0.523 +0.014 22 2,000 3,281 +2,000
30DEC26 6.75 C 0.000 0.000 0.000 0.427 +0.016 22 1,000 2,321 +973
30DEC26 7.00 C 0.000 0.000 0.000 0.339 +0.010 22 0 361 0
30DEC26 7.25 C 0.250 0.250 0.250 0.273 +0.024 22 34 113 +34
30DEC26 7.50 C 0.000 0.000 0.000 0.218 +0.024 23 0 221 0
30DEC26 7.75 C 0.000 0.000 0.000 0.171 +0.013 23 0 85 0
30DEC26 8.00 C 0.000 0.000 0.000 0.133 +0.010 23 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.102 +0.008 23 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.077 +0.007 22 0 40 0
30DEC26 8.75 C 0.000 0.000 0.000 0.059 +0.006 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.044 +0.004 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.033 +0.004 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.025 +0.003 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.018 +0.002 22 0 0 0
TOTAL CALL 10,086 204,252 +7,316
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 2,146 0
26FEB26 6.00 P 0.000 0.000 0.000 0.006 -0.004 20 0 3,051 0
26FEB26 6.25 P 0.059 0.059 0.045 0.037 -0.009 20 190 5,616 -90
26FEB26 6.50 P 0.000 0.000 0.000 0.121 -0.021 19 0 2,575 0
26FEB26 6.75 P 0.000 0.000 0.000 0.293 -0.027 21 0 980 0
26FEB26 7.00 P 0.000 0.000 0.000 0.513 -0.032 20 0 250 0
26FEB26 7.25 P 0.000 0.000 0.000 0.760 -0.030 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.010 -0.030 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.260 -0.030 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.510 -0.030 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.760 -0.030 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.042 -0.002 77 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.260 -0.030 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.510 -0.030 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.802 +0.012 99 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.017 -0.023 82 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.260 -0.030 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 65 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 60 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 57 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 55 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 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 41 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 4,092 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 2,434 0
30MAR26 5.50 P 0.000 0.000 0.000 0.005 0.000 23 0 34,899 0
30MAR26 5.75 P 0.032 0.032 0.032 0.018 -0.001 23 310 13,293 +100
30MAR26 6.00 P 0.000 0.000 0.000 0.051 -0.002 23 0 12,193 0
30MAR26 6.25 P 0.135 0.135 0.120 0.110 -0.007 22 600 4,859 -600
30MAR26 6.50 P 0.257 0.257 0.221 0.213 -0.013 22 2,200 14,457 +1,629
30MAR26 6.75 P 0.000 0.000 0.000 0.365 -0.017 22 0 360 0
30MAR26 7.00 P 0.000 0.000 0.000 0.556 -0.008 22 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.797 -0.020 27 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.011 -0.032 22 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.260 -0.030 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.510 -0.030 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.765 -0.057 37 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.042 -0.002 50 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.283 -0.007 51 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.510 -0.030 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.802 +0.012 64 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.017 -0.032 55 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.260 -0.073 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 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 28 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 25 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 0.007 +0.001 24 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.019 +0.002 23 0 410 0
29APR26 5.75 P 0.000 0.000 0.000 0.045 +0.002 23 0 690 0
29APR26 6.00 P 0.000 0.000 0.000 0.088 -0.004 23 0 2,145 0
29APR26 6.25 P 0.189 0.189 0.169 0.162 -0.004 23 430 1,260 +430
29APR26 6.50 P 0.313 0.313 0.313 0.285 +0.005 24 185 2,060 +185
29APR26 6.75 P 0.459 0.459 0.457 0.416 -0.016 23 400 815 +200
29APR26 7.00 P 0.000 0.000 0.000 0.598 -0.023 23 0 10 0
29APR26 7.25 P 0.000 0.000 0.000 0.797 -0.020 23 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.026 -0.021 24 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.262 -0.028 23 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.555 +0.015 37 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.765 -0.057 31 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.042 -0.002 42 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.283 -0.007 43 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.510 -0.030 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.802 +0.012 53 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.041 -0.008 54 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.260 -0.073 0 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 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 23 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 0.000 23 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.012 0.000 22 0 30 0
28MAY26 5.50 P 0.000 0.000 0.000 0.029 -0.001 22 0 720 0
28MAY26 5.75 P 0.000 0.000 0.000 0.061 -0.003 22 0 20 0
28MAY26 6.00 P 0.000 0.000 0.000 0.116 -0.005 22 0 83 0
28MAY26 6.25 P 0.207 0.207 0.207 0.200 -0.007 23 3 376 -3
28MAY26 6.50 P 0.000 0.000 0.000 0.313 -0.013 23 0 300 0
28MAY26 6.75 P 0.514 0.514 0.513 0.461 -0.015 23 120 230 +120
28MAY26 7.00 P 0.000 0.000 0.000 0.637 -0.020 24 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.840 +0.001 25 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.038 -0.024 23 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.284 -0.039 26 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.555 +0.015 32 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.765 -0.057 28 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.042 -0.020 37 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.283 -0.055 38 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.510 -0.030 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.802 +0.012 47 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.041 -0.008 48 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.260 -0.073 0 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 28 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 24 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 0.000 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.006 0.000 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.009 0.000 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.021 0.000 22 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.044 -0.001 22 0 2,634 0
29JUN26 5.75 P 0.000 0.000 0.000 0.085 -0.001 22 0 23,968 0
29JUN26 6.00 P 0.000 0.000 0.000 0.147 -0.004 22 0 20,497 0
29JUN26 6.25 P 0.000 0.000 0.000 0.235 -0.006 23 0 1,122 0
29JUN26 6.50 P 0.000 0.000 0.000 0.350 -0.010 23 0 2,173 0
29JUN26 6.75 P 0.000 0.000 0.000 0.496 -0.013 23 0 738 0
29JUN26 7.00 P 0.000 0.000 0.000 0.668 -0.016 23 0 715 0
29JUN26 7.25 P 0.000 0.000 0.000 0.863 -0.020 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.070 -0.033 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.312 -0.026 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.557 -0.015 30 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.792 -0.030 31 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.042 -0.020 33 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.283 -0.055 35 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.510 -0.036 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.802 +0.012 43 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.041 -0.008 43 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.260 -0.073 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 40 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 22 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 0.000 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 0.000 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 -0.001 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.012 0.000 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.016 0.000 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.021 -0.001 22 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.028 -0.001 22 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.037 -0.001 22 0 512 0
29SEP26 5.25 P 0.000 0.000 0.000 0.068 -0.001 22 0 1,982 0
29SEP26 5.50 P 0.000 0.000 0.000 0.111 -0.005 22 0 23,345 0
29SEP26 5.75 P 0.181 0.181 0.175 0.173 -0.002 21 161 1,186 -6
29SEP26 6.00 P 0.000 0.000 0.000 0.256 -0.004 21 0 1,353 0
29SEP26 6.25 P 0.000 0.000 0.000 0.359 -0.008 21 1,500 2,405 +1,213
29SEP26 6.50 P 0.000 0.000 0.000 0.486 -0.010 21 1,500 1,789 +900
29SEP26 6.75 P 0.000 0.000 0.000 0.636 -0.013 21 0 281 0
29SEP26 7.00 P 0.000 0.000 0.000 0.808 -0.009 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.988 -0.014 20 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.197 -0.004 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.400 -0.053 18 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.625 -0.052 17 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.862 -0.044 17 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.121 +0.016 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.351 +0.013 17 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.576 -0.004 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.821 -0.029 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.076 -0.037 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.305 -0.043 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.010 0.000 23 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 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.037 0.000 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.047 0.000 22 0 10 0
30DEC26 4.90 P 0.000 0.000 0.000 0.058 -0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.072 0.000 23 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.115 0.000 23 0 581 0
30DEC26 5.50 P 0.000 0.000 0.000 0.171 0.000 22 0 388 0
30DEC26 5.75 P 0.255 0.255 0.255 0.244 -0.002 22 10 78 -8
30DEC26 6.00 P 0.339 0.339 0.339 0.337 -0.002 22 1 239 +1
30DEC26 6.25 P 0.000 0.000 0.000 0.451 -0.005 22 1,000 1,104 +1,000
30DEC26 6.50 P 0.000 0.000 0.000 0.584 -0.006 22 2,000 3,010 +1,990
30DEC26 6.75 P 0.000 0.000 0.000 0.726 -0.012 22 1,000 2,010 +1,000
30DEC26 7.00 P 0.000 0.000 0.000 0.889 -0.020 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.105 -0.019 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.305 -0.010 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.517 -0.022 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.728 -0.013 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.950 -0.012 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.181 0.000 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.413 -0.011 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.646 -0.017 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.883 -0.002 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.116 -0.006 26 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.362 -0.001 27 0 0 0
TOTAL PUT 11,610 241,113 +8,061
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.23
26FEB26 4.10 C 0.000 0.000 0.000 1.134 +0.003 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.032 -0.005 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.932 -0.005 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.832 -0.005 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.733 -0.003 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.638 -0.001 23 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.534 -0.004 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.441 0.000 20 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.345 +0.007 19 0 99 0
26FEB26 5.00 C 0.000 0.000 0.000 0.254 +0.004 18 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.091 +0.001 19 0 499 0
26FEB26 5.50 C 0.000 0.000 0.000 0.020 0.000 20 0 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.003 0.000 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 42 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.641 -0.007 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.546 +0.001 36 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.443 -0.007 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.348 +0.004 34 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.248 -0.003 31 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.147 -0.001 24 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.043 -0.006 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.943 -0.010 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.854 -0.001 25 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.757 -0.002 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.654 -0.010 19 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.567 -0.005 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.492 +0.011 24 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.397 -0.002 21 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.324 +0.007 22 0 137 0
30MAR26 5.25 C 0.000 0.000 0.000 0.170 +0.002 21 0 134 0
30MAR26 5.50 C 0.071 0.072 0.068 0.079 +0.003 21 50 305 +30
30MAR26 5.75 C 0.000 0.000 0.000 0.031 +0.002 21 0 43 0
30MAR26 6.00 C 0.010 0.010 0.010 0.011 +0.001 22 3 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.003 0.000 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 41 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.160 -0.007 28 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.061 -0.008 26 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.964 -0.008 25 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.869 -0.005 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.771 -0.004 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.687 +0.009 24 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.590 +0.005 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.505 +0.009 22 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.421 +0.008 21 0 90 0
29APR26 5.00 C 0.330 0.330 0.330 0.345 +0.008 20 30 541 +30
29APR26 5.25 C 0.000 0.000 0.000 0.191 +0.005 19 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.092 +0.003 19 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.039 +0.002 19 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.014 +0.001 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.005 0.000 19 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 1.170 -0.009 32 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.074 -0.004 30 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.978 +0.001 29 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.885 +0.007 28 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.790 +0.009 26 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.696 +0.009 24 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.606 +0.008 23 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.521 +0.008 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.442 +0.007 22 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.369 +0.005 21 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.223 +0.004 21 0 3 0
28MAY26 5.50 C 0.000 0.000 0.000 0.123 +0.002 21 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.062 0.000 20 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.029 0.000 20 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.013 0.000 20 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.003 0.000 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 1.262 -0.020 28 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.187 +0.007 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.090 +0.010 32 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.991 +0.010 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.885 +0.002 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.800 +0.011 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.709 +0.011 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.624 +0.011 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.544 +0.011 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.470 +0.011 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.402 +0.011 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.262 +0.010 22 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.163 +0.008 22 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.096 +0.005 21 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.054 +0.004 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.030 +0.003 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.015 +0.002 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.008 +0.001 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.002 +0.001 22 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 1.193 +0.002 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.090 -0.006 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.015 +0.010 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.928 +0.011 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.845 +0.010 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.766 +0.011 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.668 -0.014 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.624 +0.010 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.559 +0.010 24 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.501 +0.010 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.366 +0.008 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.258 +0.007 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.188 +0.003 23 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.134 +0.006 23 0 26 0
29SEP26 6.25 C 0.000 0.000 0.000 0.092 +0.004 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.062 +0.004 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.041 +0.003 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.026 +0.002 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.016 +0.001 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.010 +0.001 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.193 +0.002 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.108 +0.010 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.027 +0.010 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.952 +0.011 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.878 +0.011 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.810 +0.011 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.742 +0.010 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.682 +0.011 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.621 +0.010 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.568 +0.010 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.446 +0.010 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.344 +0.009 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.262 +0.008 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.197 +0.007 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.146 +0.005 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.107 +0.004 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.078 +0.004 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.056 +0.003 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.039 +0.002 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.028 +0.002 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.020 +0.002 23 0 0 0
TOTAL CALL 83 4,151 +60
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
26FEB26 4.70 P 0.007 0.007 0.007 0.001 -0.001 20 34 178 +34
26FEB26 4.80 P 0.012 0.012 0.009 0.004 -0.001 21 86 251 +78
26FEB26 4.90 P 0.000 0.000 0.000 0.009 -0.002 20 0 424 0
26FEB26 5.00 P 0.033 0.033 0.033 0.022 -0.004 20 100 256 +80
26FEB26 5.25 P 0.000 0.000 0.000 0.103 -0.015 19 0 168 0
26FEB26 5.50 P 0.000 0.000 0.000 0.292 +0.001 22 0 86 0
26FEB26 5.75 P 0.000 0.000 0.000 0.523 -0.007 25 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.778 -0.002 37 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.026 -0.004 44 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.277 -0.003 53 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.527 -0.003 60 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.777 -0.003 67 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.027 -0.003 74 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.277 -0.003 80 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.526 -0.004 85 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.779 -0.001 94 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 36 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 31 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 24 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 0.000 22 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 0.000 22 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.010 0.000 22 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.017 0.000 21 0 102 0
30MAR26 4.80 P 0.000 0.000 0.000 0.029 -0.001 21 0 45 0
30MAR26 4.90 P 0.000 0.000 0.000 0.048 -0.001 22 0 57 0
30MAR26 5.00 P 0.000 0.000 0.000 0.074 +0.001 22 0 309 0
30MAR26 5.25 P 0.000 0.000 0.000 0.174 +0.001 21 0 194 0
30MAR26 5.50 P 0.000 0.000 0.000 0.337 +0.005 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.547 +0.015 24 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.783 +0.003 27 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.026 -0.004 30 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.277 -0.003 36 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.527 -0.003 41 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.777 -0.003 45 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.027 -0.003 49 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.277 -0.003 54 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.526 -0.004 57 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.779 -0.001 63 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 0.000 19 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.008 0.000 19 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.014 0.000 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.023 -0.002 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.038 -0.002 19 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.058 +0.001 19 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.081 -0.003 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.115 -0.003 18 0 370 0
29APR26 5.25 P 0.000 0.000 0.000 0.235 -0.005 18 0 407 0
29APR26 5.50 P 0.000 0.000 0.000 0.401 -0.007 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.604 -0.008 14 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.828 -0.035 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.063 -0.042 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.302 -0.049 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.542 -0.057 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.783 -0.065 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.027 -0.069 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.277 -0.068 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.007 -0.001 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.013 -0.001 20 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.020 -0.002 20 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.031 -0.002 20 0 0 0
28MAY26 4.60 P 0.047 0.047 0.047 0.046 -0.003 20 30 30 +30
28MAY26 4.70 P 0.000 0.000 0.000 0.066 +0.001 20 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.087 -0.003 20 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.117 -0.004 20 0 30 0
28MAY26 5.00 P 0.000 0.000 0.000 0.153 -0.005 20 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.274 -0.007 19 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.435 -0.008 19 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.627 -0.008 17 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.841 -0.022 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.069 -0.043 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.304 -0.050 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.543 -0.057 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.783 -0.065 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.033 -0.063 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.277 -0.068 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.007 +0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.017 +0.001 21 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.026 +0.002 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.038 +0.002 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.052 +0.001 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.068 +0.002 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.091 +0.002 21 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.119 +0.001 21 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.152 +0.001 21 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.190 0.000 21 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.312 0.000 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.468 -0.002 20 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.652 -0.004 19 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.858 -0.005 16 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.079 -0.041 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.309 -0.049 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.545 -0.057 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.784 -0.065 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.033 -0.063 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.335 -0.010 22 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.554 -0.039 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.779 -0.062 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.039 +0.002 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.053 +0.001 23 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.069 +0.001 23 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.087 0.000 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.111 0.000 23 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.137 0.000 23 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.169 +0.002 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.204 +0.003 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.243 +0.005 23 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.284 +0.004 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.402 -0.001 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.575 +0.021 24 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.742 +0.006 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.919 -0.015 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.175 +0.027 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.365 -0.005 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.620 +0.016 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.855 +0.006 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.092 -0.004 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.335 -0.010 20 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.560 -0.033 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.823 -0.018 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.063 +0.001 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.081 +0.001 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.099 +0.001 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.123 +0.001 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.147 +0.001 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.178 +0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.210 +0.001 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.247 0.000 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.286 0.000 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.332 +0.001 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.458 -0.001 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.608 -0.001 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.778 -0.002 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.967 -0.004 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.175 -0.003 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.391 -0.006 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.620 -0.006 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.855 -0.007 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.095 -0.009 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.339 -0.009 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.585 -0.009 23 0 0 0
TOTAL PUT 250 4,712 +222
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 ($0.001) CLOSING PRICE HK$ 10.85
26FEB26 8.25 C 0.000 0.000 0.000 2.632 -0.131 64 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.385 -0.127 60 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.131 -0.134 51 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 1.887 -0.118 48 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.659 -0.101 49 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.406 -0.100 42 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.116 -0.155 18 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 0.898 -0.129 27 0 0 0
26FEB26 10.50 C 0.436 0.436 0.436 0.441 -0.101 20 15 37 0
26FEB26 11.00 C 0.172 0.172 0.140 0.133 -0.068 18 20 301 +10
26FEB26 11.50 C 0.042 0.043 0.041 0.026 -0.017 19 55 1,049 -17
26FEB26 12.00 C 0.000 0.000 0.000 0.003 -0.002 19 0 512 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 510 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 344 0
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 624 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 44 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 48 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 53 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 57 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 61 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.166 -0.125 53 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 2.914 -0.085 48 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.666 -0.130 44 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.422 -0.126 41 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.172 -0.129 37 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 1.921 -0.108 33 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.659 -0.106 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.426 -0.115 26 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.212 -0.094 26 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 0.988 -0.115 25 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.603 -0.091 23 0 153 0
30MAR26 11.00 C 0.368 0.368 0.324 0.323 -0.066 22 37 153 -35
30MAR26 11.50 C 0.170 0.170 0.170 0.150 -0.041 22 17 315 +17
30MAR26 12.00 C 0.000 0.000 0.000 0.060 -0.021 22 0 1,646 0
30MAR26 12.50 C 0.000 0.000 0.000 0.021 -0.009 22 0 880 0
30MAR26 13.00 C 0.000 0.000 0.000 0.007 -0.003 22 0 1,479 0
30MAR26 13.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 454 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 35 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 37 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 40 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.706 -0.141 39 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.461 -0.124 36 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.221 -0.085 34 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.981 -0.081 32 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.730 -0.095 28 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.437 -0.159 19 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.286 -0.091 26 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.070 -0.108 24 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.722 -0.084 24 0 30 0
29APR26 11.00 C 0.000 0.000 0.000 0.448 -0.085 23 0 100 0
29APR26 11.50 C 0.285 0.285 0.285 0.258 -0.063 23 2 160 0
29APR26 12.00 C 0.000 0.000 0.000 0.137 -0.042 23 0 161 0
29APR26 12.50 C 0.000 0.000 0.000 0.068 -0.025 23 0 285 0
29APR26 13.00 C 0.000 0.000 0.000 0.031 -0.014 23 0 65 0
29APR26 13.50 C 0.000 0.000 0.000 0.014 -0.007 23 0 32 0
29APR26 14.00 C 0.000 0.000 0.000 0.006 -0.003 23 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.003 -0.001 24 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.733 -0.114 38 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.498 -0.115 37 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.237 -0.127 32 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.012 -0.116 31 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.775 -0.140 29 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.553 -0.085 27 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.341 -0.117 26 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.143 -0.123 26 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.799 -0.106 25 0 225 0
28MAY26 11.00 C 0.564 0.564 0.564 0.530 -0.084 24 15 15 +15
28MAY26 11.50 C 0.389 0.389 0.388 0.332 -0.064 24 45 304 +45
28MAY26 12.00 C 0.279 0.279 0.279 0.196 -0.048 24 15 290 +15
28MAY26 12.50 C 0.183 0.183 0.183 0.111 -0.029 24 3 3 +3
28MAY26 13.00 C 0.000 0.000 0.000 0.059 -0.020 24 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.031 -0.010 24 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.015 -0.006 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.007 -0.004 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.735 -0.133 37 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.505 -0.108 36 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.261 -0.107 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.022 -0.139 31 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.792 -0.137 29 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.573 -0.102 28 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.354 -0.141 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.177 -0.119 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.843 -0.076 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.579 -0.086 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.382 -0.068 25 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.244 -0.050 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.151 -0.034 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.089 -0.025 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.052 -0.017 25 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.030 -0.010 25 0 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.017 -0.006 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.009 -0.004 24 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.005 -0.002 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.003 -0.001 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.002 0.000 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.750 -0.122 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.516 -0.120 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.317 -0.078 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.102 -0.077 31 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.806 -0.183 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.703 -0.104 29 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.525 -0.063 29 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.356 -0.066 29 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.035 -0.091 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.816 -0.075 28 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.634 -0.069 28 0 165 0
29SEP26 12.00 C 0.540 0.540 0.540 0.481 -0.057 28 10 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.361 -0.048 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.270 -0.038 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.200 -0.029 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.147 -0.021 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.106 -0.016 27 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.075 -0.015 27 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.054 -0.011 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.039 -0.007 27 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.027 -0.006 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.019 -0.005 27 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.014 -0.002 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.750 -0.127 28 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.529 -0.140 28 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.342 -0.114 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.189 -0.065 30 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.003 -0.078 29 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.832 -0.075 29 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.677 -0.072 29 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.524 -0.073 29 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.253 -0.036 28 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.000 -0.079 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.834 -0.062 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.679 -0.077 28 0 2,567 0
30DEC26 12.50 C 0.000 0.000 0.000 0.545 -0.067 28 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.432 -0.065 28 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.344 -0.056 28 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.273 -0.044 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.212 -0.041 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.167 -0.034 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.131 -0.025 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.099 -0.026 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.079 -0.018 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.060 -0.016 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.047 -0.012 28 0 20 0
TOTAL CALL 234 30,399 +53
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 39 0 258 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 35 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 30 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 22 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.002 +0.001 20 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.006 +0.003 19 0 40 0
26FEB26 10.50 P 0.053 0.053 0.052 0.060 +0.024 18 100 285 0
26FEB26 11.00 P 0.219 0.249 0.219 0.264 +0.077 18 95 1,001 +39
26FEB26 11.50 P 0.636 0.647 0.636 0.664 +0.119 19 9 1,118 0
26FEB26 12.00 P 0.000 0.000 0.000 1.150 +0.140 0 0 349 -78
26FEB26 12.50 P 0.000 0.000 0.000 1.650 +0.126 0 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 2.150 +0.090 0 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.650 +0.140 0 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 3.150 +0.140 0 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.650 +0.140 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 4.150 +0.126 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.650 +0.127 0 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 5.150 +0.107 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.650 +0.140 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 6.150 +0.140 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.650 +0.140 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.002 +0.001 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.004 +0.002 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.009 +0.003 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.018 +0.005 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.039 +0.012 22 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.072 +0.019 22 0 400 0
30MAR26 10.50 P 0.168 0.180 0.168 0.189 +0.037 21 9 385 +9
30MAR26 11.00 P 0.000 0.000 0.000 0.411 +0.068 21 0 958 0
30MAR26 11.50 P 0.740 0.740 0.740 0.740 +0.072 20 1 2,645 0
30MAR26 12.00 P 0.000 0.000 0.000 1.178 +0.123 22 0 210 0
30MAR26 12.50 P 0.000 0.000 0.000 1.651 +0.127 21 0 193 0
30MAR26 13.00 P 0.000 0.000 0.000 2.150 +0.090 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.650 +0.140 0 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 3.150 +0.140 0 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.650 +0.140 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.150 +0.126 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.650 +0.127 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.150 +0.107 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.650 +0.140 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.150 +0.140 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.650 +0.140 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.009 +0.001 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.017 +0.003 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.032 +0.005 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.053 +0.006 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.088 +0.015 23 0 72 0
29APR26 10.00 P 0.000 0.000 0.000 0.132 +0.018 22 0 539 0
29APR26 10.50 P 0.260 0.275 0.260 0.280 +0.036 22 13 557 0
29APR26 11.00 P 0.000 0.000 0.000 0.507 +0.057 22 0 231 0
29APR26 11.50 P 0.000 0.000 0.000 0.815 +0.052 21 0 164 0
29APR26 12.00 P 0.000 0.000 0.000 1.245 +0.120 24 0 45 0
29APR26 12.50 P 0.000 0.000 0.000 1.722 +0.172 28 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 2.151 +0.091 23 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.650 +0.137 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.150 +0.140 0 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.650 +0.140 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.150 +0.126 0 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.650 +0.127 0 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.150 +0.107 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.015 +0.002 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.028 +0.004 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.047 +0.007 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.071 +0.011 24 0 2 0
28MAY26 9.25 P 0.000 0.000 0.000 0.108 +0.015 23 0 0 0
28MAY26 9.50 P 0.131 0.131 0.131 0.157 +0.021 23 10 28 +10
28MAY26 9.75 P 0.000 0.000 0.000 0.221 +0.027 23 0 42 0
28MAY26 10.00 P 0.000 0.000 0.000 0.301 +0.035 23 0 202 0
28MAY26 10.50 P 0.000 0.000 0.000 0.511 +0.051 23 0 51 0
28MAY26 11.00 P 0.000 0.000 0.000 0.790 +0.070 23 0 167 0
28MAY26 11.50 P 0.000 0.000 0.000 1.200 +0.149 26 0 30 0
28MAY26 12.00 P 0.000 0.000 0.000 1.541 +0.084 22 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 1.959 +0.080 20 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.438 +0.128 20 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.898 +0.113 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.383 +0.122 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.866 +0.146 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.352 +0.127 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.843 +0.126 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.399 +0.199 28 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.035 +0.005 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.055 +0.008 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.078 +0.010 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.113 +0.013 24 0 184 0
29JUN26 9.25 P 0.132 0.132 0.132 0.158 +0.015 24 10 82 +10
29JUN26 9.50 P 0.000 0.000 0.000 0.217 +0.021 24 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.290 +0.028 24 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.377 +0.036 24 0 115 0
29JUN26 10.50 P 0.000 0.000 0.000 0.593 +0.049 24 0 114 0
29JUN26 11.00 P 0.000 0.000 0.000 0.871 +0.068 23 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 1.212 +0.060 23 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.602 +0.083 23 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 2.035 +0.115 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.480 +0.083 23 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.940 +0.057 22 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.483 +0.221 31 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.873 +0.110 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.364 +0.123 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.847 +0.115 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.399 +0.191 26 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.825 +0.152 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.247 +0.063 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.801 +0.127 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.123 +0.011 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.163 +0.016 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.210 +0.017 27 0 120 0
29SEP26 9.00 P 0.228 0.230 0.228 0.270 +0.024 27 10 98 +10
29SEP26 9.25 P 0.000 0.000 0.000 0.336 +0.029 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.414 +0.032 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.503 +0.039 27 0 42 0
29SEP26 10.00 P 0.537 0.537 0.537 0.599 +0.040 27 20 111 +20
29SEP26 10.50 P 0.000 0.000 0.000 0.835 +0.053 27 0 129 0
29SEP26 11.00 P 1.110 1.110 1.110 1.123 +0.062 27 3 168 0
29SEP26 11.50 P 0.000 0.000 0.000 1.491 +0.104 28 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.871 +0.122 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.270 +0.109 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.675 +0.120 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.148 +0.160 32 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.607 +0.127 33 0 73 0
29SEP26 14.50 P 0.000 0.000 0.000 3.986 +0.060 28 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.456 +0.068 28 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.923 +0.124 26 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.399 +0.116 22 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.872 +0.119 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.357 +0.051 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.827 +0.100 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.202 +0.006 27 0 10 0
30DEC26 8.50 P 0.000 0.000 0.000 0.251 +0.008 27 0 86 0
30DEC26 8.75 P 0.000 0.000 0.000 0.312 +0.010 27 0 81 0
30DEC26 9.00 P 0.320 0.320 0.320 0.378 +0.014 27 10 175 +10
30DEC26 9.25 P 0.000 0.000 0.000 0.456 +0.015 27 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.540 +0.021 27 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.637 +0.022 27 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.739 +0.023 27 0 104 0
30DEC26 10.50 P 0.000 0.000 0.000 0.982 +0.043 27 0 120 0
30DEC26 11.00 P 0.000 0.000 0.000 1.283 +0.061 28 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.620 +0.070 28 0 138 0
30DEC26 12.00 P 0.000 0.000 0.000 1.971 +0.066 28 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.373 +0.076 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.769 +0.068 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.183 +0.069 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.616 +0.070 29 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 4.063 +0.079 30 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.516 +0.077 29 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.992 +0.110 30 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.445 +0.038 29 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.922 +0.046 28 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.397 +0.074 26 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.876 +0.073 0 0 0 0
TOTAL PUT 290 18,097 +30
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$ 12.30
26FEB26 7.25 C 0.00 0.00 0.00 5.06 -0.04 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 4.81 -0.03 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 4.56 -0.03 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.31 -0.04 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.06 -0.04 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.81 -0.04 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.06 -0.03 0 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 2.82 -0.04 49 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 2.57 -0.12 44 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 2.30 -0.05 0 0 96 0
26FEB26 10.50 C 0.00 0.00 0.00 1.83 -0.05 37 0 254 0
26FEB26 11.00 C 0.00 0.00 0.00 1.34 -0.12 31 0 373 0
26FEB26 11.50 C 0.88 0.88 0.88 0.93 -0.05 35 11 241 0
26FEB26 12.00 C 0.43 0.67 0.43 0.60 -0.05 37 88 173 +2
26FEB26 12.50 C 0.38 0.38 0.35 0.35 -0.05 37 18 634 +1
26FEB26 13.00 C 0.16 0.25 0.16 0.20 -0.04 39 247 573 +173
26FEB26 13.50 C 0.13 0.13 0.13 0.10 -0.03 39 1 98 -1
26FEB26 14.00 C 0.10 0.10 0.09 0.05 -0.01 40 31 58 +27
26FEB26 14.50 C 0.06 0.06 0.06 0.02 -0.01 39 22 54 +22
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.50 C 0.01 0.01 0.01 0.01 0.00 57 1 2 +1
26FEB26 17.00 C 0.01 0.01 0.01 0.01 0.00 62 2 2 +2
30MAR26 5.00 C 0.00 0.00 0.00 7.32 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.07 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.82 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.57 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.32 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.08 -0.02 72 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.83 -0.02 66 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.58 -0.02 61 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.33 -0.03 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.08 -0.03 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.83 -0.03 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.56 -0.06 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 4.31 -0.06 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 4.06 -0.04 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 3.88 0.00 59 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 3.59 -0.04 38 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 3.36 -0.03 45 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 3.10 -0.04 38 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 2.86 -0.05 38 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 2.61 -0.08 34 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 2.40 -0.04 39 0 223 0
30MAR26 10.50 C 0.00 0.00 0.00 1.93 -0.01 36 0 534 0
30MAR26 11.00 C 1.36 1.36 1.36 1.52 -0.03 36 3 393 0
30MAR26 11.50 C 0.00 0.00 0.00 1.17 -0.03 37 0 269 0
30MAR26 12.00 C 0.95 0.95 0.95 0.88 -0.03 37 5 430 0
30MAR26 12.50 C 0.67 0.67 0.67 0.63 -0.05 37 20 709 +15
30MAR26 13.00 C 0.36 0.49 0.36 0.47 -0.04 39 24 320 -15
30MAR26 13.50 C 0.00 0.00 0.00 0.32 -0.03 39 0 61 0
30MAR26 14.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 59 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 192 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 0.00 40 0 35 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
30MAR26 17.00 C 0.07 0.07 0.07 0.01 -0.01 38 23 24 +23
29APR26 7.25 C 0.00 0.00 0.00 5.08 -0.07 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.60 -0.06 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.34 -0.08 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.07 -0.10 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.88 -0.05 42 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.59 -0.08 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.36 -0.08 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.13 -0.01 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.90 -0.01 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.67 -0.07 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.41 -0.10 30 0 22 0
29APR26 10.50 C 2.05 2.05 2.05 2.02 -0.03 34 1 31 +1
29APR26 11.00 C 0.00 0.00 0.00 1.65 -0.03 35 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 1.35 -0.01 37 0 415 0
29APR26 12.00 C 1.06 1.06 1.06 1.07 -0.01 38 15 243 0
29APR26 12.50 C 0.00 0.00 0.00 0.84 -0.02 38 0 65 0
29APR26 13.00 C 0.54 0.69 0.54 0.66 -0.02 39 18 49 +9
29APR26 13.50 C 0.00 0.00 0.00 0.50 -0.02 39 0 71 0
29APR26 14.00 C 0.42 0.42 0.42 0.37 -0.01 39 1 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.27 -0.01 39 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 53 0
29APR26 15.50 C 0.00 0.00 0.00 0.14 0.00 39 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 0.00 39 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.13 -0.04 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.89 -0.04 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.65 -0.07 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.41 -0.03 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.19 -0.14 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.96 -0.05 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.74 -0.05 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.52 0.00 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.12 -0.08 34 0 0 0
28MAY26 11.00 C 1.55 1.55 1.55 1.85 -0.01 39 10 411 +10
28MAY26 11.50 C 0.00 0.00 0.00 1.49 0.00 37 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 1.21 -0.01 37 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 0.99 0.00 38 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 0.80 -0.01 38 0 606 0
28MAY26 13.50 C 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
28MAY26 14.00 C 0.55 0.55 0.55 0.49 -0.01 38 5 20 0
28MAY26 14.50 C 0.00 0.00 0.00 0.38 0.00 38 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.29 0.00 38 0 2 0
28MAY26 15.50 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.82 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.58 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.33 -0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.08 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.84 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.61 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.35 -0.10 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.12 -0.03 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.87 -0.05 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.63 -0.03 37 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 4.39 -0.10 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.16 -0.06 40 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.92 -0.01 39 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 3.69 -0.06 39 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 3.46 -0.02 39 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 3.23 -0.10 38 0 6 0
29JUN26 9.50 C 3.05 3.05 3.04 3.06 +0.01 42 2 9 -1
29JUN26 9.75 C 0.00 0.00 0.00 2.79 -0.04 37 0 1 0
29JUN26 10.00 C 2.67 2.67 2.67 2.56 0.00 36 2 50 +2
29JUN26 10.50 C 0.00 0.00 0.00 2.18 -0.02 36 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.85 -0.03 37 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.54 -0.08 37 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 1.27 -0.03 37 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.05 -0.03 38 0 751 0
29JUN26 13.00 C 0.00 0.00 0.00 0.87 -0.02 39 0 220 0
29JUN26 13.50 C 0.00 0.00 0.00 0.70 -0.02 38 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 -0.01 38 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.44 -0.01 38 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.27 -0.01 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 0.16 -0.01 38 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.62 -0.04 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.35 -0.10 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.12 -0.05 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.87 -0.06 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.63 -0.09 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.39 -0.10 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.19 -0.05 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.94 -0.09 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.72 -0.07 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.48 -0.05 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.27 -0.06 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.06 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.84 -0.09 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.65 -0.05 34 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 2.32 -0.02 35 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.99 -0.06 35 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.72 -0.02 36 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 1.47 -0.02 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 1.26 -0.02 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.08 -0.02 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.94 -0.02 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.82 +0.01 38 0 12 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 -0.01 38 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 0.59 -0.01 38 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 0.00 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 -0.01 38 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
30DEC26 7.25 C 5.20 5.20 5.20 5.17 -0.03 42 2 3 +2
30DEC26 7.50 C 0.00 0.00 0.00 4.87 -0.08 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.69 -0.03 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.40 -0.09 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.19 -0.05 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.94 -0.09 32 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 3.73 -0.06 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.50 -0.07 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.33 -0.04 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.13 -0.03 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.94 -0.03 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.78 -0.03 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.47 -0.02 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.19 -0.02 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.94 -0.02 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.71 -0.01 35 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 1.51 -0.01 35 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.32 -0.01 35 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.16 -0.01 36 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.01 -0.03 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.89 -0.04 36 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.80 -0.03 36 0 28 0
30DEC26 15.50 C 0.00 0.00 0.00 0.71 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 0.00 37 0 70 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 0.00 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
TOTAL CALL 552 14,537 +273
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 206 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 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 54 0 304 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.02 -0.01 40 0 410 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 657 0
26FEB26 11.50 P 0.23 0.23 0.14 0.14 -0.01 38 440 824 -401
26FEB26 12.00 P 0.26 0.30 0.26 0.29 -0.01 37 12 76 +10
26FEB26 12.50 P 0.53 0.53 0.53 0.56 0.00 40 1 27 +1
26FEB26 13.00 P 0.00 0.00 0.00 0.90 0.00 40 0 14 0
26FEB26 13.50 P 0.00 0.00 0.00 1.32 +0.02 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.78 +0.11 48 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.27 +0.03 55 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.78 +0.04 65 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.27 +0.06 71 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.70 0.00 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.25 -0.03 79 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.77 +0.08 90 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 88 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 79 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 27 0
30MAR26 7.00 P 0.01 0.01 0.01 0.01 0.00 67 1 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 0.05 0.05 0.05 0.02 0.00 41 10 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 40 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 39 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 0.00 39 0 560 0
30MAR26 10.50 P 0.14 0.14 0.13 0.12 0.00 39 55 332 +40
30MAR26 11.00 P 0.28 0.28 0.22 0.22 +0.01 39 25 60 -6
30MAR26 11.50 P 0.46 0.46 0.34 0.36 +0.01 39 33 60 +10
30MAR26 12.00 P 0.58 0.58 0.58 0.56 +0.03 39 1 76 0
30MAR26 12.50 P 0.00 0.00 0.00 0.83 +0.02 40 0 90 0
30MAR26 13.00 P 0.00 0.00 0.00 1.15 +0.01 40 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 1.48 -0.02 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.92 +0.02 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.36 +0.02 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.83 +0.03 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.32 +0.04 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.81 +0.03 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.29 +0.01 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.78 +0.06 60 0 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 0.00 40 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 0.00 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 0.10 +0.01 39 0 49 0
29APR26 10.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 940 0
29APR26 10.50 P 0.22 0.22 0.22 0.21 +0.01 38 30 45 +25
29APR26 11.00 P 0.39 0.39 0.30 0.32 0.00 37 19 110 +9
29APR26 11.50 P 0.00 0.00 0.00 0.49 +0.02 38 0 142 0
29APR26 12.00 P 0.00 0.00 0.00 0.70 +0.02 38 0 132 0
29APR26 12.50 P 1.01 1.01 1.01 0.98 +0.02 38 1 46 +1
29APR26 13.00 P 0.00 0.00 0.00 1.29 0.00 39 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.66 +0.02 40 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.05 +0.03 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.47 +0.04 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.91 +0.04 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.37 +0.04 46 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.81 0.00 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.29 -0.01 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.82 +0.04 53 0 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 0.05 +0.01 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.09 +0.01 38 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.11 0.00 38 0 1 0
28MAY26 9.75 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 2 0
28MAY26 10.50 P 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.42 +0.02 37 0 450 0
28MAY26 11.50 P 0.00 0.00 0.00 0.59 +0.02 37 0 700 0
28MAY26 12.00 P 0.82 0.82 0.82 0.82 +0.03 37 2 980 0
28MAY26 12.50 P 0.00 0.00 0.00 1.08 +0.01 37 0 1,250 0
28MAY26 13.00 P 0.00 0.00 0.00 1.40 +0.01 38 0 600 0
28MAY26 13.50 P 0.00 0.00 0.00 1.77 +0.04 40 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.14 +0.03 40 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.54 +0.03 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.97 +0.03 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.42 +0.04 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.89 +0.05 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.37 +0.07 47 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.86 +0.08 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 38 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 38 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 0.00 38 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.01 39 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 0.00 38 0 99 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 +0.01 38 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.26 +0.01 38 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.46 +0.02 37 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.63 +0.02 37 0 72 0
29JUN26 11.50 P 0.86 0.86 0.86 0.84 +0.01 37 6 67 +6
29JUN26 12.00 P 1.12 1.12 1.06 1.09 +0.03 37 57 1,620 0
29JUN26 12.50 P 0.00 0.00 0.00 1.39 +0.04 38 0 863 0
29JUN26 13.00 P 1.78 1.78 1.78 1.72 +0.03 38 6 235 +6
29JUN26 13.50 P 0.00 0.00 0.00 2.12 +0.07 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.49 +0.05 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.90 +0.04 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.33 +0.03 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.77 +0.03 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.22 +0.06 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.66 +0.03 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.15 +0.05 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 38 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 38 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 0.00 38 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 0.00 37 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 +0.01 37 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 0.00 37 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 +0.01 37 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 +0.02 37 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 +0.03 37 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 +0.03 37 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 +0.02 37 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 1.12 +0.03 37 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.40 +0.04 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.70 +0.03 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.02 +0.02 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.36 +0.02 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.73 +0.02 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.12 +0.03 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.53 +0.04 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.95 +0.04 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.38 +0.03 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.83 +0.03 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.29 +0.04 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 +0.01 37 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 0.00 36 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 0.19 +0.01 37 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 +0.01 37 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 +0.01 37 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 +0.02 37 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 +0.02 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 +0.03 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 +0.01 37 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 +0.02 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 1.09 +0.02 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 1.33 +0.02 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 +0.03 37 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 1.90 +0.03 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.21 +0.03 38 0 4 0
30DEC26 13.50 P 2.62 2.62 2.62 2.55 +0.03 38 15 15 +15
30DEC26 14.00 P 0.00 0.00 0.00 2.91 +0.03 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.29 +0.04 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.68 +0.04 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.09 +0.04 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.51 +0.04 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.95 +0.04 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.39 +0.04 41 0 0 0
TOTAL PUT 714 18,499 -284
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$ 15.46
26FEB26 10.50 C 0.00 0.00 0.00 4.98 -0.31 65 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.48 -0.31 57 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.98 -0.31 48 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.48 -0.31 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.98 -0.31 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.49 -0.31 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.00 -0.31 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.54 -0.29 34 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.11 -0.28 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.76 -0.24 33 0 202 0
26FEB26 15.50 C 0.50 0.50 0.50 0.47 -0.19 33 4 36 +4
26FEB26 16.00 C 0.33 0.33 0.32 0.28 -0.14 33 15 64 0
26FEB26 16.50 C 0.20 0.20 0.20 0.15 -0.10 33 20 138 0
26FEB26 17.00 C 0.12 0.12 0.10 0.08 -0.06 34 57 304 -7
26FEB26 17.50 C 0.08 0.08 0.08 0.04 -0.04 35 50 415 -50
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 426 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 91 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 141 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 290 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 245 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 210 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 114 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.74 -0.31 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.49 -0.31 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.24 -0.31 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.99 -0.32 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.75 -0.31 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.50 -0.31 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.25 -0.31 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.00 -0.31 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.75 -0.31 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.50 -0.32 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.01 -0.31 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.52 -0.31 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.05 -0.30 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.58 -0.31 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.13 -0.31 45 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.71 -0.29 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.32 -0.28 46 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 1.95 -0.27 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.63 -0.25 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.35 -0.18 46 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.09 -0.17 46 0 18 0
30MAR26 16.00 C 0.00 0.00 0.00 0.89 -0.14 47 0 301 0
30MAR26 16.50 C 0.75 0.75 0.75 0.71 -0.14 47 2 3,091 0
30MAR26 17.00 C 0.63 0.63 0.63 0.55 -0.15 46 60 124 +41
30MAR26 17.50 C 0.00 0.00 0.00 0.43 -0.13 46 0 2,584 0
30MAR26 18.00 C 0.00 0.00 0.00 0.33 -0.11 46 0 2,293 0
30MAR26 18.50 C 0.37 0.37 0.37 0.25 -0.09 46 2 122 +2
30MAR26 19.00 C 0.00 0.00 0.00 0.19 -0.08 46 0 87 0
30MAR26 19.50 C 0.00 0.00 0.00 0.14 -0.06 46 0 66 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 190 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 50 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 60 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.13 -0.30 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.69 -0.29 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.27 -0.29 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.88 -0.27 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.51 -0.26 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.17 -0.25 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.87 -0.22 45 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.60 -0.16 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.35 -0.16 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.16 -0.13 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.97 -0.13 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.80 -0.14 45 0 101 0
29APR26 17.50 C 0.00 0.00 0.00 0.66 -0.13 45 0 364 0
29APR26 18.00 C 0.00 0.00 0.00 0.54 -0.11 45 0 294 0
29APR26 18.50 C 0.00 0.00 0.00 0.44 -0.09 45 0 61 0
29APR26 19.00 C 0.00 0.00 0.00 0.34 -0.10 44 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.27 -0.07 44 0 109 0
29APR26 20.00 C 0.00 0.00 0.00 0.22 -0.06 45 0 104 0
29APR26 21.00 C 0.00 0.00 0.00 0.14 -0.04 45 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.23 -0.29 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.81 -0.29 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.41 -0.28 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.04 -0.27 44 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.69 -0.26 44 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.36 -0.25 44 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.07 -0.24 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.80 -0.22 44 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.56 -0.21 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.34 -0.20 44 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.19 -0.14 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.01 -0.16 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.86 -0.15 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.73 -0.14 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.62 -0.12 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.50 -0.13 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.42 -0.10 44 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.35 -0.09 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.24 -0.07 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.20 -0.30 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.76 -0.30 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.34 -0.29 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.94 -0.29 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.56 -0.28 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.20 -0.27 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.87 -0.26 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.56 -0.25 44 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.28 -0.23 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.02 -0.22 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.78 -0.21 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.57 -0.19 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.37 -0.19 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.20 -0.17 44 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.05 -0.15 44 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.91 -0.14 44 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.79 -0.13 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.68 -0.12 44 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.59 -0.11 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.51 -0.10 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.37 -0.09 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.27 -0.07 44 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.20 -0.05 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.44 -0.30 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.04 -0.29 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.66 -0.29 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.30 -0.28 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.96 -0.27 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.63 -0.27 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.33 -0.26 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.05 -0.25 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.78 -0.24 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.53 -0.24 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.31 -0.22 44 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.10 -0.21 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.90 -0.20 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.73 -0.19 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.56 -0.18 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.41 -0.17 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.28 -0.16 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.15 -0.15 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.04 -0.14 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.94 -0.13 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.76 -0.12 44 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.61 -0.11 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.50 -0.08 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.40 -0.08 44 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 0.32 -0.07 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.26 -0.06 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 -0.04 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.68 -0.25 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.31 -0.24 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.96 -0.22 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.62 -0.21 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.30 -0.20 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.00 -0.19 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.72 -0.17 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.45 -0.16 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.20 -0.15 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.96 -0.14 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.74 -0.13 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.53 -0.13 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.34 -0.11 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.16 -0.11 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.00 -0.09 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.84 -0.09 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.70 -0.08 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.57 -0.07 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.45 -0.06 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.33 -0.06 44 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.13 -0.05 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.96 -0.04 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.81 -0.03 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.69 -0.02 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.58 -0.02 44 0 0 0
TOTAL CALL 210 13,487 -10
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 34 0 89 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 31 0
26FEB26 14.50 P 0.00 0.00 0.00 0.14 +0.04 34 0 19 0
26FEB26 15.00 P 0.00 0.00 0.00 0.27 +0.06 33 0 142 0
26FEB26 15.50 P 0.46 0.50 0.46 0.50 +0.10 33 6 164 -1
26FEB26 16.00 P 0.00 0.00 0.00 0.79 +0.13 33 0 323 0
26FEB26 16.50 P 0.00 0.00 0.00 1.17 +0.21 33 0 606 0
26FEB26 17.00 P 0.00 0.00 0.00 1.59 +0.24 32 0 496 0
26FEB26 17.50 P 0.00 0.00 0.00 2.06 +0.28 34 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 2.54 +0.29 0 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 3.04 +0.31 0 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 3.54 +0.31 0 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 4.04 +0.31 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.54 +0.31 0 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 5.54 +0.31 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.54 +0.31 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.54 +0.31 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.54 +0.31 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.54 +0.31 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 46 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR26 12.00 P 0.10 0.10 0.10 0.08 +0.01 47 25 25 +23
30MAR26 12.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 262 0
30MAR26 13.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 140 0
30MAR26 13.50 P 0.00 0.00 0.00 0.30 +0.02 46 0 142 0
30MAR26 14.00 P 0.00 0.00 0.00 0.43 +0.04 45 0 125 0
30MAR26 14.50 P 0.00 0.00 0.00 0.59 +0.04 45 0 57 0
30MAR26 15.00 P 0.77 0.79 0.77 0.82 +0.07 46 5 3,148 +5
30MAR26 15.50 P 1.00 1.00 1.00 1.06 +0.07 45 2 210 0
30MAR26 16.00 P 0.00 0.00 0.00 1.34 +0.07 45 0 261 0
30MAR26 16.50 P 0.00 0.00 0.00 1.67 +0.09 46 0 518 0
30MAR26 17.00 P 0.00 0.00 0.00 2.02 +0.16 46 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 2.40 +0.18 46 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.80 +0.20 45 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 3.23 +0.22 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.67 +0.24 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.13 +0.26 46 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.59 +0.26 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.56 +0.29 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.54 +0.30 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.54 +0.31 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.54 +0.31 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.54 +0.31 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.54 +0.31 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.54 +0.31 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.54 +0.31 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.54 +0.31 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.54 +0.31 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 15.54 +0.31 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.33 +0.04 44 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 0.45 +0.05 44 0 8 0
29APR26 14.00 P 0.00 0.00 0.00 0.61 +0.07 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.79 +0.08 43 0 10 0
29APR26 15.00 P 0.00 0.00 0.00 1.01 +0.08 43 0 27 0
29APR26 15.50 P 0.00 0.00 0.00 1.28 +0.08 44 0 71 0
29APR26 16.00 P 0.00 0.00 0.00 1.58 +0.13 45 0 12 0
29APR26 16.50 P 0.00 0.00 0.00 1.89 +0.12 45 0 40 0
29APR26 17.00 P 0.00 0.00 0.00 2.22 +0.17 44 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 2.58 +0.18 44 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.97 +0.21 45 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 3.37 +0.21 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.79 +0.23 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.23 +0.25 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.68 +0.26 45 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.60 +0.27 44 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 6.56 +0.29 44 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 7.54 +0.30 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.54 +0.31 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.54 +0.31 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.34 +0.03 44 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.46 +0.04 44 0 0 0
28MAY26 13.50 P 0.51 0.51 0.51 0.60 +0.05 44 3 15 +3
28MAY26 14.00 P 0.00 0.00 0.00 0.76 +0.05 43 0 5 0
28MAY26 14.50 P 0.00 0.00 0.00 0.96 +0.07 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.19 +0.10 43 0 13 0
28MAY26 15.50 P 0.00 0.00 0.00 1.44 +0.11 43 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 1.76 +0.14 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.07 +0.14 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.40 +0.15 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.75 +0.17 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.12 +0.18 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.52 +0.20 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.92 +0.21 44 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.34 +0.22 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.77 +0.23 44 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.67 +0.25 44 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.61 +0.27 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.57 +0.29 45 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 +0.02 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 +0.02 44 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 +0.04 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.60 +0.03 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.77 +0.05 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.96 +0.07 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.17 +0.07 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.41 +0.10 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.66 +0.10 44 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 1.95 +0.12 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.25 +0.13 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.58 +0.14 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.92 +0.15 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.29 +0.17 44 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.67 +0.19 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.06 +0.19 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.47 +0.21 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.89 +0.22 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.76 +0.24 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.67 +0.25 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.61 +0.27 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.57 +0.28 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.55 +0.30 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.54 +0.31 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.54 +0.31 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.54 +0.31 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.54 +0.31 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.54 +0.31 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.54 +0.31 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.50 +0.02 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 +0.03 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.78 +0.04 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 +0.04 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.14 +0.06 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.35 +0.06 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.58 +0.08 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.83 +0.08 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.09 +0.09 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.38 +0.10 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.68 +0.11 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.00 +0.13 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.34 +0.14 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.68 +0.14 44 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 4.05 +0.16 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.42 +0.16 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.81 +0.18 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.21 +0.19 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.03 +0.21 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.89 +0.22 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.78 +0.23 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.70 +0.25 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.63 +0.26 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.59 +0.28 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.56 +0.29 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.54 +0.29 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.54 +0.31 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 +0.07 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.58 +0.07 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.72 +0.09 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 +0.09 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.05 +0.12 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.23 +0.12 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.44 +0.14 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 +0.14 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.91 +0.17 44 0 0 0
30DEC26 15.00 P 1.91 1.91 1.91 2.16 +0.17 44 5 5 +5
30DEC26 15.50 P 0.00 0.00 0.00 2.43 +0.18 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.72 +0.19 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.02 +0.20 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.34 +0.22 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.67 +0.22 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.01 +0.23 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.36 +0.24 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.73 +0.25 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.10 +0.25 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.48 +0.25 44 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 6.29 +0.27 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.11 +0.28 44 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 7.98 +0.29 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.86 +0.30 44 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.77 +0.30 44 0 0 0
TOTAL PUT 46 8,341 +35
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$ 204.40
26FEB26 142.50 C 0.00 0.00 0.00 62.14 -1.42 56 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 59.66 -1.42 57 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 57.18 -1.43 56 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 54.71 -1.43 56 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 52.25 -1.43 57 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 49.80 -1.44 57 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 47.37 -1.45 57 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 44.95 -1.46 56 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 42.56 -1.47 56 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 40.20 -1.48 56 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 37.88 -1.48 57 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 35.59 -1.49 57 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 33.35 -1.49 57 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 31.16 -1.50 57 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 29.03 -1.50 57 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 26.96 -1.50 57 0 22 0
26FEB26 182.50 C 0.00 0.00 0.00 24.96 -1.50 57 0 18 0
26FEB26 185.00 C 0.00 0.00 0.00 23.04 -1.49 57 0 99 0
26FEB26 187.50 C 0.00 0.00 0.00 20.62 -2.05 53 0 35 0
26FEB26 190.00 C 0.00 0.00 0.00 19.43 -1.46 57 0 51 0
26FEB26 192.50 C 0.00 0.00 0.00 17.22 -1.40 53 0 19 0
26FEB26 195.00 C 0.00 0.00 0.00 15.68 -1.38 54 0 20 0
26FEB26 197.50 C 13.14 13.14 13.14 14.23 -1.35 54 5 6 +5
26FEB26 200.00 C 9.38 12.99 9.38 12.88 -1.31 54 43 92 +22
26FEB26 205.00 C 9.30 11.50 9.30 10.42 -1.24 55 10 121 0
26FEB26 210.00 C 6.25 9.29 6.25 8.33 -1.13 55 18 116 -7
26FEB26 215.00 C 5.21 5.21 5.21 6.56 -1.02 55 2 63 0
26FEB26 220.00 C 4.20 5.07 4.20 5.10 -0.91 56 15 95 +10
26FEB26 225.00 C 0.00 0.00 0.00 3.91 -0.85 56 0 108 0
26FEB26 230.00 C 2.48 3.65 2.48 3.04 -0.78 56 39 114 -10
26FEB26 235.00 C 0.00 0.00 0.00 2.35 -0.61 57 0 42 0
26FEB26 240.00 C 2.42 2.42 2.42 1.74 -0.50 57 15 142 0
26FEB26 245.00 C 0.00 0.00 0.00 1.27 -0.41 57 0 154 0
26FEB26 250.00 C 1.25 1.25 1.10 0.92 -0.33 57 22 237 -6
26FEB26 255.00 C 0.64 0.99 0.64 0.64 -0.28 57 3 135 -1
26FEB26 260.00 C 0.00 0.00 0.00 0.46 -0.21 57 0 236 0
26FEB26 265.00 C 0.00 0.00 0.00 0.32 -0.15 57 0 24 0
26FEB26 270.00 C 0.00 0.00 0.00 0.22 -0.12 57 0 258 0
26FEB26 275.00 C 0.00 0.00 0.00 0.15 -0.09 57 0 2 0
26FEB26 280.00 C 0.00 0.00 0.00 0.10 -0.07 56 0 42 0
26FEB26 285.00 C 0.00 0.00 0.00 0.07 -0.05 57 0 35 0
26FEB26 290.00 C 0.00 0.00 0.00 0.05 -0.03 57 0 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 47 0
26FEB26 300.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 22 0
30MAR26 142.50 C 0.00 0.00 0.00 63.17 -1.40 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 60.83 -1.40 57 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 58.52 -1.40 57 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 56.24 -1.39 57 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 53.99 -1.39 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 51.77 -1.39 57 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 49.59 -1.38 57 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 47.45 -1.37 57 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 45.35 -1.36 57 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 43.30 -1.35 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 41.29 -1.34 57 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 39.33 -1.32 57 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 37.42 -1.31 57 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 35.56 -1.30 57 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 33.76 -1.27 57 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 32.01 -1.26 57 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 30.32 -1.24 57 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 28.68 -1.09 57 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 27.10 -0.52 57 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 25.59 -1.17 57 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 24.13 -1.90 57 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 22.04 -1.80 54 0 10 0
30MAR26 197.50 C 16.17 21.16 16.17 20.76 -1.71 55 20 0 0
30MAR26 200.00 C 0.00 0.00 0.00 19.57 -0.96 55 0 17 0
30MAR26 205.00 C 18.23 18.23 18.23 17.17 -1.30 55 1 16 +1
30MAR26 210.00 C 13.74 15.80 13.74 15.08 -1.32 55 8 78 +1
30MAR26 215.00 C 0.00 0.00 0.00 13.36 -1.07 56 0 30 0
30MAR26 220.00 C 12.03 12.03 12.03 11.66 -1.12 56 10 10 0
30MAR26 225.00 C 10.50 10.50 10.50 10.25 -0.90 57 1 4 0
30MAR26 230.00 C 7.85 9.39 7.85 8.94 -0.85 57 22 44 +18
30MAR26 235.00 C 0.00 0.00 0.00 7.84 -0.66 58 0 18 0
30MAR26 240.00 C 0.00 0.00 0.00 6.73 -0.60 58 0 342 0
30MAR26 245.00 C 0.00 0.00 0.00 5.76 -0.54 57 0 314 0
30MAR26 250.00 C 5.62 5.62 5.62 4.91 -0.49 57 1 37 -1
30MAR26 255.00 C 0.00 0.00 0.00 4.18 -0.44 57 0 28 0
30MAR26 260.00 C 0.00 0.00 0.00 3.54 -0.40 57 0 27 0
30MAR26 265.00 C 0.00 0.00 0.00 3.00 -0.35 57 0 1 0
30MAR26 270.00 C 0.00 0.00 0.00 2.46 -0.38 57 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 2.07 -0.33 57 0 22 0
30MAR26 280.00 C 0.00 0.00 0.00 1.74 -0.29 57 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 1.46 -0.20 57 0 5 0
30MAR26 290.00 C 0.00 0.00 0.00 1.22 -0.18 57 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.02 -0.15 57 0 23 0
30MAR26 300.00 C 0.00 0.00 0.00 0.85 -0.13 57 0 118 0
29APR26 142.50 C 0.00 0.00 0.00 64.40 -1.38 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 62.18 -1.38 55 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 59.99 -1.37 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 57.84 -1.36 55 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 55.72 -1.36 55 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 53.64 -1.35 55 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 51.60 -1.33 55 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 49.60 -1.32 55 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 47.64 -1.31 55 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 45.72 -1.30 55 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 43.85 -1.29 55 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 42.03 -1.26 55 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 39.90 -0.35 53 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 38.52 -1.23 55 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 36.83 -1.22 55 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 35.20 -1.20 55 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 33.61 -1.18 55 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 32.07 -1.16 55 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 30.59 -1.14 55 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 29.15 -1.12 55 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 27.76 -1.10 55 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 26.42 -1.07 55 0 4 0
29APR26 197.50 C 22.04 24.99 22.04 25.13 -1.05 55 22 44 +22
29APR26 200.00 C 0.00 0.00 0.00 23.29 -0.97 53 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 20.99 -0.99 53 0 438 0
29APR26 210.00 C 17.50 17.50 17.50 18.96 -0.95 53 2 201 +2
29APR26 215.00 C 0.00 0.00 0.00 17.08 -0.95 54 0 48 0
29APR26 220.00 C 13.85 13.85 13.85 15.42 -1.36 54 7 89 +7
29APR26 225.00 C 0.00 0.00 0.00 13.89 -0.88 54 0 273 0
29APR26 230.00 C 0.00 0.00 0.00 12.56 -0.91 55 0 539 0
29APR26 235.00 C 10.19 12.18 10.19 11.34 -0.75 55 26 306 +16
29APR26 240.00 C 0.00 0.00 0.00 10.12 -0.65 55 0 176 0
29APR26 245.00 C 0.00 0.00 0.00 8.98 -0.60 55 0 426 0
29APR26 250.00 C 0.00 0.00 0.00 7.95 -0.56 55 0 304 0
29APR26 255.00 C 0.00 0.00 0.00 6.82 -0.50 55 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 6.02 -0.46 55 0 26 0
29APR26 265.00 C 0.00 0.00 0.00 5.31 -0.42 55 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 4.67 -0.39 55 0 21 0
29APR26 275.00 C 0.00 0.00 0.00 4.11 -0.35 55 0 22 0
29APR26 280.00 C 0.00 0.00 0.00 3.61 -0.32 55 0 21 0
29APR26 285.00 C 0.00 0.00 0.00 3.16 -0.30 55 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 2.77 -0.27 55 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 2.43 -0.24 55 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 2.12 -0.22 55 0 30 0
28MAY26 177.50 C 0.00 0.00 0.00 39.60 -1.05 54 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 38.04 -1.03 54 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 36.53 -1.01 54 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 35.06 -0.98 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 33.63 -0.97 54 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 32.25 -0.94 54 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 30.91 -0.92 54 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 29.61 -0.90 54 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 27.51 -1.73 52 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 26.33 -0.96 52 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 24.10 -0.86 52 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 22.02 -0.86 52 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 20.10 -0.91 52 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 18.31 -0.91 53 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 16.66 -0.97 53 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 15.20 -0.99 53 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 13.91 -0.93 53 0 15 0
28MAY26 240.00 C 12.90 12.90 12.90 13.06 -0.57 54 3 18 +3
28MAY26 245.00 C 0.00 0.00 0.00 11.98 -0.49 55 0 20 0
28MAY26 250.00 C 0.00 0.00 0.00 10.84 -0.45 55 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 9.51 -0.41 54 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 8.58 -0.39 54 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 7.74 -0.36 54 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 6.98 -0.33 54 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 6.29 -0.30 54 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 5.66 -0.27 54 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 5.09 -0.25 54 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 4.57 -0.24 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 67.12 -1.34 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 65.08 -1.33 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 63.08 -1.32 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 61.11 -1.31 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 59.18 -1.30 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 57.28 -1.30 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 55.42 -1.29 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 53.60 -1.27 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 51.82 -1.26 52 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 50.08 -1.24 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 48.38 -1.23 52 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 46.71 -1.22 52 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 45.09 -1.20 52 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 43.51 +0.03 52 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 41.96 -1.18 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 40.46 +0.02 52 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 39.00 -1.14 52 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 37.58 -1.12 52 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 36.19 -1.11 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 34.85 -1.09 52 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 33.55 -1.07 52 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 32.28 -1.05 52 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 31.05 -1.04 52 0 0 0
29JUN26 200.00 C 27.74 29.00 27.74 28.97 -1.91 51 18 18 +18
29JUN26 205.00 C 0.00 0.00 0.00 26.77 -0.95 51 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 24.78 -0.84 51 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 22.94 -0.72 51 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 21.17 -0.88 51 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 19.62 -0.84 52 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 18.18 -0.82 52 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 16.86 -0.78 52 0 100 0
29JUN26 240.00 C 15.89 15.89 15.89 15.81 -0.53 53 5 5 +5
29JUN26 245.00 C 0.00 0.00 0.00 14.16 -1.00 52 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 12.98 -0.63 52 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 11.89 -0.60 52 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 10.88 -0.57 52 0 6 0
29JUN26 265.00 C 0.00 0.00 0.00 9.95 -0.54 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 9.10 -0.51 52 0 10 0
29JUN26 275.00 C 0.00 0.00 0.00 8.32 -0.47 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 7.60 -0.45 52 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 6.94 -0.42 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 6.33 -0.40 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 5.77 -0.38 52 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 5.27 -0.34 52 0 22 0
29SEP26 142.50 C 0.00 0.00 0.00 71.26 -1.12 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 69.42 -1.10 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 67.60 -1.08 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 65.82 -1.06 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 64.07 -1.04 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 62.35 -1.03 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 60.67 -1.00 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 59.02 -0.98 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 57.40 -0.97 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 55.82 -0.95 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 54.27 -0.93 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 52.75 +0.36 51 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 51.27 +0.37 51 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 49.82 +0.38 51 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 48.41 +0.39 51 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 47.03 -0.83 51 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 45.68 -0.81 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.36 -0.79 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 43.07 -0.77 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 41.82 -0.75 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 40.59 -0.74 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 39.40 -0.71 51 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 37.09 -1.84 49 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 35.99 -1.79 49 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 33.87 -0.84 50 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 31.87 -0.73 50 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 30.06 -0.72 50 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 28.38 -0.67 50 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 26.71 -0.85 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 25.29 -0.63 51 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 23.85 -0.77 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 22.57 -0.60 51 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 21.23 -0.81 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 20.18 -0.60 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 18.69 -0.92 51 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 17.53 -0.33 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 16.44 -0.31 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.42 -0.29 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.46 -0.27 51 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 13.55 -0.25 51 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 12.70 -0.24 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 11.91 -0.22 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 11.16 -0.20 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 10.46 -0.19 51 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 74.71 -1.24 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 72.98 -1.23 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 71.27 -1.22 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 69.60 -1.21 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 67.96 -1.20 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 66.35 -1.18 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 64.77 -1.17 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 63.22 -1.16 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 61.70 -1.15 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 60.21 -1.13 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 58.75 -1.12 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 57.32 -1.11 50 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 55.91 -1.10 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 54.54 -1.09 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 53.20 -1.07 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 51.89 -1.06 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 50.60 -1.05 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.34 -1.04 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 48.11 -1.02 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.91 -1.01 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 45.73 -1.00 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.58 -0.98 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 43.46 -0.97 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 42.36 -0.96 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 39.12 -1.01 48 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 37.28 -1.13 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 35.30 -1.03 48 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 33.67 -1.11 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 32.15 -0.70 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 30.54 -0.77 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 29.50 -0.71 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 27.74 -0.94 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 26.54 -0.65 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 25.18 -0.69 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 23.89 -0.67 50 0 0 0
30DEC26 260.00 C 23.50 23.50 23.50 22.66 -0.65 50 1 2 +1
30DEC26 265.00 C 0.00 0.00 0.00 21.50 -0.63 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 20.39 -0.61 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 19.35 -0.58 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 18.35 -0.57 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 17.41 -0.54 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 16.52 -0.52 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 15.67 -0.50 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 14.86 -0.49 50 0 0 0
TOTAL CALL 319 9,065 +106
26FEB26 142.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
26FEB26 150.00 P 0.42 0.42 0.42 0.08 -0.01 57 2 33 -2
26FEB26 152.50 P 0.00 0.00 0.00 0.11 -0.03 57 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.16 -0.03 57 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.22 -0.05 56 0 19 0
26FEB26 160.00 P 0.75 0.75 0.75 0.30 -0.04 56 4 38 0
26FEB26 162.50 P 0.00 0.00 0.00 0.41 -0.06 56 0 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.54 -0.06 57 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.72 -0.07 57 0 37 0
26FEB26 170.00 P 0.00 0.00 0.00 0.95 -0.08 57 0 174 0
26FEB26 172.50 P 0.00 0.00 0.00 1.22 -0.08 57 0 172 0
26FEB26 175.00 P 0.00 0.00 0.00 1.53 -0.09 57 0 33 0
26FEB26 177.50 P 2.05 2.05 2.05 1.91 -0.10 57 1 31 0
26FEB26 180.00 P 4.44 4.44 2.50 2.36 -0.08 57 40 217 +15
26FEB26 182.50 P 0.00 0.00 0.00 2.87 -0.09 57 4 67 +3
26FEB26 185.00 P 4.35 4.35 3.70 3.46 -0.08 57 3 137 +1
26FEB26 187.50 P 4.72 4.72 4.72 4.13 -0.08 57 10 92 -2
26FEB26 190.00 P 0.00 0.00 0.00 4.90 -0.03 57 0 223 0
26FEB26 192.50 P 0.00 0.00 0.00 5.74 -0.03 58 0 36 0
26FEB26 195.00 P 10.00 10.00 6.20 6.68 +0.05 58 99 86 -15
26FEB26 197.50 P 12.46 12.46 7.60 7.72 +0.08 58 38 117 +1
26FEB26 200.00 P 9.70 9.70 8.25 8.84 +0.12 58 3 206 -1
26FEB26 205.00 P 14.21 14.21 14.21 11.38 +0.16 58 10 144 -10
26FEB26 210.00 P 14.64 15.28 14.64 14.28 +0.29 59 12 265 0
26FEB26 215.00 P 0.00 0.00 0.00 17.48 +0.25 59 0 116 0
26FEB26 220.00 P 0.00 0.00 0.00 21.18 +1.54 60 0 55 0
26FEB26 225.00 P 0.00 0.00 0.00 25.08 +0.92 61 0 86 0
26FEB26 230.00 P 0.00 0.00 0.00 28.38 +0.76 57 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 32.60 +0.82 57 0 3 0
26FEB26 240.00 P 0.00 0.00 0.00 37.00 +0.91 57 0 16 0
26FEB26 245.00 P 0.00 0.00 0.00 41.57 +1.02 57 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 46.25 +1.12 57 0 53 0
26FEB26 255.00 P 0.00 0.00 0.00 51.01 +1.18 57 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 55.83 +1.22 56 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 60.73 +1.29 57 0 31 0
26FEB26 270.00 P 0.00 0.00 0.00 65.66 +1.32 57 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 70.62 +1.36 57 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 75.60 +1.38 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 80.60 +1.40 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 85.60 +1.40 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 90.60 +1.40 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 95.60 +1.40 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.69 0.00 57 0 6 0
30MAR26 145.00 P 0.00 0.00 0.00 0.84 +0.02 57 0 3 0
30MAR26 147.50 P 0.00 0.00 0.00 1.03 +0.01 57 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.23 +0.01 57 0 2 0
30MAR26 152.50 P 1.90 1.90 1.90 1.48 +0.03 57 10 10 +10
30MAR26 155.00 P 0.00 0.00 0.00 1.76 -0.02 57 0 16 0
30MAR26 157.50 P 0.00 0.00 0.00 2.04 -0.03 57 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 2.42 -0.02 57 0 23 0
30MAR26 162.50 P 0.00 0.00 0.00 2.81 -0.04 57 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 3.32 +0.07 57 0 14 0
30MAR26 167.50 P 0.00 0.00 0.00 3.85 +0.08 57 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 4.39 +0.08 57 0 3 0
30MAR26 172.50 P 0.00 0.00 0.00 4.96 +0.11 57 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 5.66 +0.20 58 0 37 0
30MAR26 177.50 P 0.00 0.00 0.00 6.36 +0.21 58 0 0 0
30MAR26 180.00 P 7.00 7.00 7.00 7.09 +0.23 58 1 130 0
30MAR26 182.50 P 0.00 0.00 0.00 7.84 +0.21 57 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 8.81 +0.44 58 0 1 0
30MAR26 187.50 P 9.65 9.65 9.65 9.72 +0.30 58 1 23 0
30MAR26 190.00 P 0.00 0.00 0.00 10.73 +0.40 58 0 17 0
30MAR26 192.50 P 0.00 0.00 0.00 11.75 +0.41 58 0 6 0
30MAR26 195.00 P 14.45 14.45 14.45 12.92 +0.46 58 15 144 +15
30MAR26 197.50 P 15.74 15.74 15.74 14.15 +0.54 58 15 23 +1
30MAR26 200.00 P 17.09 17.09 15.48 15.37 +0.58 58 16 41 +1
30MAR26 205.00 P 0.00 0.00 0.00 18.04 +0.70 59 0 35 0
30MAR26 210.00 P 0.00 0.00 0.00 21.00 +0.80 59 0 66 0
30MAR26 215.00 P 26.50 26.50 26.50 24.09 +0.65 59 6 71 0
30MAR26 220.00 P 0.00 0.00 0.00 27.44 +0.61 59 0 59 0
30MAR26 225.00 P 0.00 0.00 0.00 30.96 +0.73 60 0 15 0
30MAR26 230.00 P 0.00 0.00 0.00 34.68 +0.73 60 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 38.50 +2.50 61 0 352 0
30MAR26 240.00 P 0.00 0.00 0.00 42.44 +2.67 61 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 45.41 -0.40 57 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 49.61 +0.94 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 53.88 +1.00 57 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 58.30 +1.05 57 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 62.75 +1.06 57 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 67.35 +1.14 57 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 71.96 +1.15 57 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 76.66 +1.22 57 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 81.41 +1.22 57 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 86.19 +1.25 57 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 91.03 +1.28 57 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 95.89 +1.30 57 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 1.59 +0.04 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 1.88 +0.04 55 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 2.17 +0.04 55 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 2.48 +0.06 55 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.88 +0.06 55 0 2 0
29APR26 155.00 P 0.00 0.00 0.00 3.28 +0.07 55 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 3.68 +0.07 55 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 4.22 +0.11 55 0 67 0
29APR26 162.50 P 0.00 0.00 0.00 4.75 +0.10 55 0 19 0
29APR26 165.00 P 0.00 0.00 0.00 5.28 +0.10 55 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 5.92 +0.15 55 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 6.61 +0.15 55 0 7 0
29APR26 172.50 P 8.00 8.00 8.00 7.43 +0.50 55 1 178 -1
29APR26 175.00 P 0.00 0.00 0.00 8.00 +0.16 55 0 160 0
29APR26 177.50 P 10.89 10.89 10.89 8.87 +0.22 55 15 31 +15
29APR26 180.00 P 0.00 0.00 0.00 9.73 +0.21 55 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 10.86 +0.42 55 0 15 0
29APR26 185.00 P 13.64 13.64 13.64 11.69 +0.57 55 15 41 0
29APR26 187.50 P 0.00 0.00 0.00 12.70 +0.36 55 0 0 0
29APR26 190.00 P 15.50 15.50 15.50 13.83 +0.35 55 30 70 0
29APR26 192.50 P 0.00 0.00 0.00 14.92 +0.35 55 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 16.11 +0.44 55 0 8 0
29APR26 197.50 P 0.00 0.00 0.00 17.33 +0.40 55 0 1 0
29APR26 200.00 P 20.60 20.60 20.10 18.64 +0.48 55 45 272 -27
29APR26 205.00 P 0.00 0.00 0.00 21.39 +0.52 56 0 419 0
29APR26 210.00 P 0.00 0.00 0.00 24.48 +0.69 56 0 228 0
29APR26 215.00 P 0.00 0.00 0.00 27.53 +0.83 57 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 30.77 +0.76 57 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 34.28 +0.64 57 0 250 0
29APR26 230.00 P 0.00 0.00 0.00 37.89 +0.75 58 0 425 0
29APR26 235.00 P 0.00 0.00 0.00 41.64 +2.65 58 0 205 0
29APR26 240.00 P 0.00 0.00 0.00 44.14 -0.51 55 0 15 0
29APR26 245.00 P 0.00 0.00 0.00 49.46 +2.77 59 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 53.62 +0.89 59 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 56.18 +0.96 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 60.41 +0.97 55 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 64.65 +0.98 55 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 69.08 +1.07 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 73.53 +1.08 55 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 78.01 +1.10 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 82.63 +1.16 55 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 87.26 +1.17 55 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 91.92 +1.19 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 96.67 +1.24 55 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 11.27 +0.36 54 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 12.15 +0.36 54 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 13.25 +0.47 54 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 14.32 +0.43 54 0 3 0
28MAY26 187.50 P 0.00 0.00 0.00 15.40 +0.42 54 0 2 0
28MAY26 190.00 P 0.00 0.00 0.00 16.54 +0.44 54 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 17.70 +0.47 55 0 0 0
28MAY26 195.00 P 18.53 18.53 18.53 18.94 +0.52 54 1 11 +1
28MAY26 197.50 P 0.00 0.00 0.00 20.21 +0.52 54 0 10 0
28MAY26 200.00 P 0.00 0.00 0.00 21.53 +0.55 55 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 24.30 +0.60 55 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 27.40 +0.92 55 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 30.55 +0.95 56 0 2 0
28MAY26 220.00 P 0.00 0.00 0.00 33.63 +0.76 56 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 36.14 -0.14 54 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 39.46 +0.79 54 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 44.25 +2.05 57 0 15 0
28MAY26 240.00 P 0.00 0.00 0.00 46.76 +0.90 54 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 50.46 +0.92 54 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 54.43 +0.99 54 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 58.41 +1.00 54 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 62.42 +1.02 54 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 66.66 +1.09 54 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 70.90 +1.09 54 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 75.17 +1.11 54 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 79.60 +1.18 54 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 84.06 +1.18 54 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 88.54 +1.19 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.68 +0.06 52 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 4.10 +0.07 52 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.55 +0.10 52 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 5.10 +0.10 52 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 5.65 +0.10 52 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 6.20 +0.10 52 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.80 +0.15 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.51 +0.16 52 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 8.21 +0.15 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 8.92 +0.15 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 9.64 +0.16 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 10.52 +0.22 52 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 11.40 +0.21 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 12.29 +0.22 52 0 85 0
29JUN26 177.50 P 0.00 0.00 0.00 13.18 +0.22 52 0 102 0
29JUN26 180.00 P 0.00 0.00 0.00 14.15 +0.29 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 15.62 +0.49 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 16.70 +0.51 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 17.90 +0.68 54 0 1 0
29JUN26 190.00 P 0.00 0.00 0.00 18.99 +0.76 54 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 20.22 +0.47 54 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 21.45 +0.68 53 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 22.77 +0.70 54 0 30 0
29JUN26 200.00 P 26.24 26.24 23.31 24.14 +0.72 54 3 21 0
29JUN26 205.00 P 0.00 0.00 0.00 26.87 +0.63 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 29.90 +0.54 54 0 0 0
29JUN26 215.00 P 35.17 35.17 35.17 32.95 +0.52 54 15 15 +15
29JUN26 220.00 P 0.00 0.00 0.00 36.13 +0.63 54 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 39.55 +0.63 55 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 41.73 +0.19 52 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 45.20 -0.61 52 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 48.87 +0.73 52 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 52.56 +0.74 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 56.30 +0.78 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 60.29 +0.85 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 64.28 +0.85 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 68.29 +0.86 52 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 72.48 -1.18 52 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 76.74 +0.97 52 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 81.00 +0.97 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 85.31 +1.00 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 89.78 +1.07 52 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 94.26 +1.08 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 98.75 +1.08 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 6.87 +0.29 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 7.44 +0.29 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 8.08 +0.35 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 8.81 +0.38 51 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 9.54 +0.38 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 10.27 +0.38 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 11.00 +0.38 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 11.80 +0.44 51 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.70 +0.47 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.62 +0.48 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.53 +0.48 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.44 +0.48 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 16.36 +0.49 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 17.42 +0.59 51 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 18.53 +0.34 51 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 19.82 +0.78 52 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 20.90 +0.44 52 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 22.06 +0.78 52 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 23.42 +0.40 52 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 24.51 +0.36 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 25.92 +0.76 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 27.28 +0.79 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 28.66 +0.80 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 30.07 +0.81 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 33.00 +0.72 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 36.05 +0.81 53 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 39.10 +0.79 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 42.28 +0.79 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 45.55 +0.83 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 47.74 -0.44 51 0 13 0
29SEP26 235.00 P 0.00 0.00 0.00 51.12 -0.55 51 0 45 0
29SEP26 240.00 P 0.00 0.00 0.00 54.53 +0.97 51 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 58.17 +1.06 51 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 61.89 +1.06 51 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 65.62 +1.07 51 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 69.37 +1.07 51 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 73.28 +1.14 51 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 77.31 +1.15 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 81.35 +1.16 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 85.40 +1.17 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 89.48 +1.18 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 93.76 +1.23 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 98.05 +1.23 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 102.36 +1.24 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 9.36 +0.19 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 10.10 +0.19 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 10.85 +0.19 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 11.60 +0.20 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 12.35 +0.20 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 13.20 +0.26 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 14.12 +0.26 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 15.05 +0.26 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 15.98 +0.27 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 16.91 +0.27 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 17.84 +0.26 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.86 +0.34 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 19.97 +0.34 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 21.09 +0.34 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 22.21 +0.34 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 23.34 +0.35 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 24.39 +0.16 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.06 +0.62 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 27.31 +0.64 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 28.60 +0.65 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 29.74 +0.49 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 31.09 +0.50 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 32.64 +0.69 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.00 +0.66 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 36.95 +0.70 51 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 39.98 +0.72 51 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 43.15 +0.87 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 46.42 +0.97 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 48.36 -0.62 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 51.76 +0.66 50 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 55.17 +0.67 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 58.58 +0.67 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 62.02 +0.68 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 65.64 +0.78 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 69.39 +0.79 50 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 73.14 +0.79 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 76.91 +0.79 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 80.70 +0.80 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 84.66 +0.90 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 88.71 +0.90 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 92.77 +0.90 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 96.85 +0.92 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 100.94 +0.92 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 105.10 +0.97 50 0 0 0
TOTAL PUT 415 9,044 +20
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$ 39.10
26FEB26 21.00 C 0.00 0.00 0.00 18.13 -0.56 0 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 17.13 -0.57 0 0 83 0
26FEB26 23.00 C 0.00 0.00 0.00 16.14 -0.56 81 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.14 -0.81 72 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 14.14 -0.56 62 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 13.14 -0.75 0 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 12.44 -0.26 112 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 11.14 -0.91 0 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 10.21 -0.50 68 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 9.43 -0.57 84 0 33 0
26FEB26 31.00 C 8.40 8.40 8.40 8.33 -0.66 68 1 188 -1
26FEB26 32.00 C 0.00 0.00 0.00 7.40 -0.35 66 0 210 0
26FEB26 33.00 C 0.00 0.00 0.00 6.45 -0.27 61 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 5.52 -0.53 57 0 166 0
26FEB26 35.00 C 4.59 4.59 4.59 4.53 -0.61 49 10 105 -9
26FEB26 36.00 C 0.00 0.00 0.00 3.68 -0.38 46 0 1,015 0
26FEB26 37.00 C 2.45 3.15 2.45 2.91 -0.60 45 320 547 +169
26FEB26 38.00 C 2.07 2.47 2.07 2.31 -0.44 46 101 446 -4
26FEB26 39.00 C 1.38 2.01 1.38 1.80 -0.29 47 194 728 +116
26FEB26 40.00 C 1.00 1.58 1.00 1.37 -0.23 47 238 655 +97
26FEB26 41.00 C 0.72 1.21 0.72 1.06 -0.17 49 149 681 +72
26FEB26 42.00 C 0.60 0.91 0.52 0.77 -0.17 49 92 1,073 +78
26FEB26 43.00 C 0.43 0.68 0.43 0.54 -0.14 48 75 715 -12
26FEB26 44.00 C 0.32 0.50 0.32 0.38 -0.10 48 74 1,166 +27
26FEB26 45.00 C 0.32 0.36 0.31 0.26 -0.07 48 23 436 -2
26FEB26 46.00 C 0.22 0.28 0.22 0.17 -0.05 48 27 995 +1
26FEB26 47.00 C 0.19 0.19 0.19 0.11 -0.04 48 5 932 0
26FEB26 48.00 C 0.05 0.15 0.05 0.07 -0.03 48 46 922 0
26FEB26 49.00 C 0.09 0.09 0.08 0.05 -0.01 49 17 361 +2
26FEB26 50.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 610 0
26FEB26 52.50 C 0.06 0.06 0.06 0.01 -0.01 49 2 179 +2
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 10.00 C 0.00 0.00 0.00 29.14 -0.56 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 28.97 -0.23 213 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.26 -0.45 170 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 27.94 -0.24 195 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.13 -0.58 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 26.65 -0.56 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 26.15 -0.56 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 25.97 -0.25 173 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 25.16 -0.56 92 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.66 -0.73 83 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.52 -0.20 162 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 23.66 -0.56 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.48 -0.25 148 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 22.84 -0.39 128 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 22.17 -0.82 70 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 21.74 -0.51 103 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 21.36 -0.37 118 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 20.68 -0.56 71 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 20.23 -0.51 90 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 19.68 -0.56 59 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.18 -0.56 0 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 18.19 -0.56 59 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 17.19 -0.51 49 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 16.37 -0.39 83 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 15.42 -0.53 82 0 4 0
30MAR26 25.00 C 13.00 13.00 13.00 14.22 -0.55 51 2 27 -2
30MAR26 26.00 C 0.00 0.00 0.00 13.23 -0.66 48 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 12.44 -0.67 65 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 11.64 -0.41 70 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 10.21 -0.58 0 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 9.60 -0.40 57 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 8.76 -0.54 57 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 7.63 -0.53 47 0 138 0
30MAR26 33.00 C 6.16 6.16 6.16 6.80 -0.52 47 1 292 0
30MAR26 34.00 C 0.00 0.00 0.00 6.12 -0.50 50 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 5.30 -0.46 47 0 917 0
30MAR26 36.00 C 0.00 0.00 0.00 4.61 -0.45 47 0 270 0
30MAR26 37.00 C 3.92 4.15 3.92 4.01 -0.42 47 16 107 -1
30MAR26 38.00 C 3.30 3.63 3.30 3.42 -0.43 47 166 1,001 +30
30MAR26 39.00 C 2.40 3.21 2.40 2.98 -0.26 48 166 541 +31
30MAR26 40.00 C 2.02 2.76 1.87 2.57 -0.19 49 210 384 0
30MAR26 41.00 C 2.29 2.36 2.25 2.19 -0.25 49 176 1,188 +119
30MAR26 42.00 C 1.80 2.03 1.80 1.87 -0.18 50 58 624 +10
30MAR26 43.00 C 1.30 1.30 1.30 1.58 -0.14 50 6 400 +1
30MAR26 44.00 C 1.21 1.42 1.20 1.31 -0.12 50 41 230 +32
30MAR26 45.00 C 1.02 1.27 1.02 1.08 -0.10 49 329 1,380 +281
30MAR26 46.00 C 0.74 0.74 0.74 0.89 -0.08 49 1 317 +1
30MAR26 47.00 C 0.90 0.90 0.90 0.73 -0.06 49 2 224 0
30MAR26 48.00 C 0.00 0.00 0.00 0.59 -0.05 49 0 283 0
30MAR26 49.00 C 0.64 0.64 0.64 0.48 -0.04 49 11 124 0
30MAR26 50.00 C 0.48 0.55 0.48 0.39 -0.03 49 230 554 +1
30MAR26 52.50 C 0.29 0.37 0.29 0.22 -0.02 49 637 606 +528
30MAR26 55.00 C 0.22 0.24 0.22 0.13 0.00 50 210 814 +200
30MAR26 57.50 C 0.14 0.14 0.14 0.07 0.00 49 400 432 +400
30MAR26 60.00 C 0.10 0.10 0.10 0.04 0.00 50 200 207 +113
30MAR26 62.50 C 0.07 0.07 0.07 0.02 0.00 49 15 15 +14
29APR26 25.00 C 0.00 0.00 0.00 14.22 -0.56 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.23 -1.06 0 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 12.48 -0.85 51 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 11.64 -0.76 54 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 10.48 -0.53 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.64 -0.36 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.90 -0.79 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.87 -0.98 42 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.20 -0.59 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.44 -0.61 44 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.78 -0.80 45 0 1 0
29APR26 36.00 C 5.37 5.37 5.37 5.18 -0.53 46 15 150 +15
29APR26 37.00 C 4.61 4.61 4.61 4.76 -0.24 48 15 309 +15
29APR26 38.00 C 3.67 4.33 3.67 4.17 -0.35 47 30 595 0
29APR26 39.00 C 3.46 3.89 3.45 3.70 -0.34 47 84 295 -3
29APR26 40.00 C 2.80 3.35 2.70 3.32 -0.26 48 59 1,073 +27
29APR26 41.00 C 2.39 3.06 2.39 2.91 -0.27 48 32 275 +12
29APR26 42.00 C 2.10 2.66 2.10 2.60 -0.23 49 63 399 +52
29APR26 43.00 C 2.25 2.31 2.25 2.26 -0.25 49 30 305 +21
29APR26 44.00 C 2.13 2.13 2.05 1.97 -0.22 49 30 317 +30
29APR26 45.00 C 1.63 1.87 1.63 1.70 -0.20 49 56 603 0
29APR26 46.00 C 1.32 1.68 1.32 1.47 -0.18 49 62 329 -9
29APR26 47.00 C 1.37 1.44 1.37 1.27 -0.16 49 18 1,371 +3
29APR26 48.00 C 0.00 0.00 0.00 1.09 -0.14 49 0 213 0
29APR26 49.00 C 0.00 0.00 0.00 0.93 -0.13 48 0 215 0
29APR26 50.00 C 0.00 0.00 0.00 0.79 -0.12 48 0 184 0
29APR26 52.50 C 0.00 0.00 0.00 0.53 -0.08 48 0 267 0
29APR26 55.00 C 0.51 0.51 0.51 0.35 -0.06 48 15 106 +14
29APR26 57.50 C 0.36 0.39 0.36 0.23 -0.04 48 400 615 +400
29APR26 60.00 C 0.27 0.29 0.27 0.15 -0.03 48 400 427 +386
29APR26 62.50 C 0.21 0.21 0.21 0.10 -0.02 49 25 144 -15
28MAY26 25.00 C 0.00 0.00 0.00 14.36 -0.85 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.43 -0.86 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.48 -0.85 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.64 -0.76 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.56 -0.53 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.91 -0.68 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.32 -0.40 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.27 -0.73 45 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.59 -0.76 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.05 -0.12 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.42 -0.51 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.71 -0.21 47 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.17 -0.36 47 0 15 0
28MAY26 38.00 C 4.06 4.64 4.06 4.65 -0.38 47 24 21 +6
28MAY26 39.00 C 0.00 0.00 0.00 4.19 -0.35 47 0 1 0
28MAY26 40.00 C 3.70 3.73 3.64 3.79 -0.31 48 60 46 +30
28MAY26 41.00 C 3.33 3.33 3.33 3.42 -0.27 48 30 56 -12
28MAY26 42.00 C 3.00 3.00 3.00 3.05 -0.24 48 15 52 0
28MAY26 43.00 C 2.86 2.86 2.86 2.69 -0.24 48 1 17 0
28MAY26 44.00 C 0.00 0.00 0.00 2.40 -0.20 48 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 2.11 -0.20 48 0 16 0
28MAY26 46.00 C 0.00 0.00 0.00 1.86 -0.17 47 0 1 0
28MAY26 47.00 C 0.00 0.00 0.00 1.64 -0.16 47 0 30 0
28MAY26 48.00 C 1.60 1.60 1.60 1.44 -0.14 48 10 202 0
28MAY26 49.00 C 0.00 0.00 0.00 1.27 -0.12 47 0 12 0
28MAY26 50.00 C 0.00 0.00 0.00 1.10 -0.12 47 0 23 0
28MAY26 52.50 C 1.03 1.03 1.03 0.79 -0.08 47 16 16 +11
28MAY26 55.00 C 0.00 0.00 0.00 0.56 -0.06 47 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 0.39 -0.05 47 0 23 0
28MAY26 60.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.19 -0.02 47 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 26.20 -0.72 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 25.97 -0.57 107 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.21 -0.72 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.66 -0.73 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.52 -0.39 100 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.72 -0.56 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.48 -0.37 91 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 22.84 -0.53 76 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.24 -0.77 51 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 21.74 -0.56 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.36 -0.78 70 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.84 -0.71 65 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 20.26 -0.92 47 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 19.72 -0.71 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.32 -0.65 55 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 18.19 -1.07 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 17.19 -0.68 0 0 554 0
29JUN26 23.00 C 0.00 0.00 0.00 16.37 -0.67 48 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 15.42 -0.78 47 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 14.44 -0.77 45 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 13.54 -0.82 46 0 34 0
29JUN26 27.00 C 0.00 0.00 0.00 12.49 -1.01 40 0 109 0
29JUN26 28.00 C 0.00 0.00 0.00 11.93 -0.69 50 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 10.92 -0.66 45 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 9.98 -0.82 43 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 9.65 -0.19 50 0 547 0
29JUN26 32.00 C 0.00 0.00 0.00 8.52 -0.54 44 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 7.99 -0.45 47 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 7.13 -0.34 44 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 6.52 -0.41 44 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 6.12 -0.15 46 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 5.59 -0.34 46 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 5.09 -0.32 46 0 116 0
29JUN26 39.00 C 4.58 4.58 4.58 4.65 -0.30 47 15 153 +15
29JUN26 40.00 C 4.23 4.23 4.23 4.24 -0.28 47 1 878 0
29JUN26 41.00 C 0.00 0.00 0.00 3.86 -0.22 47 0 8 0
29JUN26 42.00 C 0.00 0.00 0.00 3.53 -0.21 47 0 57 0
29JUN26 43.00 C 0.00 0.00 0.00 3.20 -0.19 47 0 267 0
29JUN26 44.00 C 0.00 0.00 0.00 2.88 -0.16 47 0 213 0
29JUN26 45.00 C 0.00 0.00 0.00 2.60 -0.15 47 0 273 0
29JUN26 46.00 C 2.39 2.39 2.39 2.32 -0.15 47 15 139 +15
29JUN26 47.00 C 0.00 0.00 0.00 2.10 -0.11 47 0 28 0
29JUN26 48.00 C 0.00 0.00 0.00 1.88 -0.11 47 0 19 0
29JUN26 49.00 C 0.00 0.00 0.00 1.67 -0.11 47 0 19 0
29JUN26 50.00 C 1.60 1.78 1.60 1.51 -0.08 47 7 165 0
29JUN26 52.50 C 0.00 0.00 0.00 1.13 -0.06 47 0 1 0
29JUN26 55.00 C 1.00 1.16 1.00 0.84 -0.06 47 6 26 0
29JUN26 57.50 C 0.00 0.00 0.00 0.64 -0.03 47 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
29JUN26 62.50 C 0.62 0.62 0.62 0.35 -0.01 47 1 187 +1
29SEP26 18.00 C 0.00 0.00 0.00 21.36 -0.78 56 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 20.84 -0.71 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.26 -0.92 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.03 -0.49 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.32 -0.65 45 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 18.35 -0.91 43 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 17.41 -0.54 44 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.58 -0.64 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.46 -0.96 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.73 -0.72 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.07 -0.32 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.26 -0.67 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.34 -0.39 45 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 11.48 -0.61 43 0 36 0
29SEP26 30.00 C 0.00 0.00 0.00 10.97 -0.34 46 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 10.01 -0.51 43 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 9.43 -0.53 44 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.85 -0.56 44 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 8.58 -0.29 47 1 33 -1
29SEP26 35.00 C 0.00 0.00 0.00 7.64 -0.34 44 1 564 -1
29SEP26 36.00 C 0.00 0.00 0.00 7.11 -0.59 44 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 6.65 -0.43 44 1 24 0
29SEP26 38.00 C 5.68 5.68 5.68 6.19 -0.58 45 7 9 +5
29SEP26 39.00 C 0.00 0.00 0.00 5.88 -0.28 46 0 93 0
29SEP26 40.00 C 5.58 5.62 5.58 5.48 -0.32 46 16 93 +16
29SEP26 41.00 C 5.25 5.25 5.25 5.12 -0.22 46 15 79 +15
29SEP26 42.00 C 0.00 0.00 0.00 4.78 -0.32 46 0 17 0
29SEP26 43.00 C 4.41 4.41 4.41 4.46 -0.30 46 15 66 0
29SEP26 44.00 C 0.00 0.00 0.00 4.17 -0.26 47 0 132 0
29SEP26 45.00 C 0.00 0.00 0.00 3.89 -0.20 47 0 77 0
29SEP26 46.00 C 0.00 0.00 0.00 3.63 -0.16 47 0 108 0
29SEP26 47.00 C 3.55 3.55 3.55 3.36 -0.16 47 15 60 +15
29SEP26 48.00 C 0.00 0.00 0.00 3.10 -0.16 47 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.87 -0.12 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.66 -0.12 47 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 2.11 -0.16 46 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.74 -0.08 46 0 15 0
29SEP26 57.50 C 1.84 1.84 1.84 1.42 -0.06 46 1 1 +1
29SEP26 60.00 C 1.50 1.50 1.50 1.16 -0.06 46 1 6 +1
29SEP26 62.50 C 1.32 1.40 1.32 0.95 -0.04 46 3 3 0
30DEC26 22.00 C 0.00 0.00 0.00 17.65 -0.53 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.02 -0.50 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.19 -0.33 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.37 -0.64 46 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 14.62 -0.47 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.90 -0.48 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.83 -0.71 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.37 -0.36 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.71 -0.52 45 0 40 0
30DEC26 31.00 C 0.00 0.00 0.00 11.10 -0.25 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.24 -0.46 43 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 9.81 -0.54 45 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 9.17 -0.57 44 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 8.58 -0.60 43 0 13 0
30DEC26 36.00 C 0.00 0.00 0.00 8.27 -0.22 45 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 7.81 -0.43 45 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 7.20 -0.68 44 0 1 0
30DEC26 39.00 C 6.95 6.95 6.95 6.91 -0.47 45 30 32 +30
30DEC26 40.00 C 6.48 6.48 6.48 6.57 -0.27 45 15 55 +15
30DEC26 41.00 C 0.00 0.00 0.00 6.16 -0.26 45 0 19 0
30DEC26 42.00 C 0.00 0.00 0.00 5.86 -0.24 46 0 804 0
30DEC26 43.00 C 0.00 0.00 0.00 5.50 -0.21 46 0 806 0
30DEC26 44.00 C 5.18 5.18 5.18 5.26 -0.16 46 15 370 +15
30DEC26 45.00 C 0.00 0.00 0.00 4.98 -0.15 46 0 781 0
30DEC26 46.00 C 4.80 4.80 4.80 4.65 -0.19 46 2 122 0
30DEC26 47.00 C 0.00 0.00 0.00 4.39 -0.16 46 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 4.07 -0.22 46 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 3.88 -0.15 46 0 0 0
30DEC26 50.00 C 3.50 3.50 3.50 3.62 -0.15 46 1 116 +1
30DEC26 52.50 C 0.00 0.00 0.00 3.12 -0.11 46 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.63 -0.11 46 0 50 0
30DEC26 57.50 C 0.00 0.00 0.00 2.21 -0.14 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.86 -0.13 45 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 1.61 -0.05 45 0 59 0
TOTAL CALL 5,925 46,755 +3,420
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 75 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 286 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 690 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 504 0
26FEB26 30.00 P 0.01 0.01 0.01 0.02 +0.01 51 1 703 +1
26FEB26 31.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 533 0
26FEB26 32.00 P 0.12 0.12 0.12 0.06 +0.01 48 1 902 0
26FEB26 33.00 P 0.18 0.18 0.18 0.12 +0.03 48 1 983 0
26FEB26 34.00 P 0.33 0.33 0.25 0.21 +0.05 48 21 461 +2
26FEB26 35.00 P 0.68 0.70 0.36 0.36 +0.08 48 165 652 +114
26FEB26 36.00 P 1.02 1.02 0.57 0.58 +0.12 48 79 836 +34
26FEB26 37.00 P 1.33 1.44 0.83 0.88 +0.17 49 111 639 +19
26FEB26 38.00 P 1.95 1.95 1.17 1.23 +0.19 48 225 1,083 +59
26FEB26 39.00 P 2.50 2.50 1.53 1.72 +0.25 49 72 946 +46
26FEB26 40.00 P 3.11 3.11 2.15 2.30 +0.32 50 158 1,001 -6
26FEB26 41.00 P 3.88 3.88 2.70 2.96 +0.40 50 61 1,254 +28
26FEB26 42.00 P 3.65 3.65 3.40 3.70 +0.41 51 22 237 -21
26FEB26 43.00 P 4.30 4.30 4.28 4.51 +0.45 53 16 289 0
26FEB26 44.00 P 0.00 0.00 0.00 5.37 +0.55 54 0 329 0
26FEB26 45.00 P 0.00 0.00 0.00 6.25 +0.54 55 1 176 0
26FEB26 46.00 P 0.00 0.00 0.00 7.02 +0.43 48 0 380 0
26FEB26 47.00 P 0.00 0.00 0.00 7.97 +0.35 48 0 61 0
26FEB26 48.00 P 0.00 0.00 0.00 8.93 +0.29 47 0 55 0
26FEB26 49.00 P 0.00 0.00 0.00 10.13 +0.77 70 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.16 +0.81 76 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.40 +0.17 0 0 3 0
26FEB26 55.00 P 0.00 0.00 0.00 15.90 +0.22 0 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 18.40 +0.21 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 20.98 +0.33 97 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 23.40 +0.19 0 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 95 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 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 78 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 73 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 68 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 59 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 341 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 275 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 595 -1
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 435 0
30MAR26 27.00 P 0.10 0.10 0.10 0.05 +0.01 49 8 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 431 0
30MAR26 29.00 P 0.19 0.19 0.19 0.14 +0.03 49 4 476 +4
30MAR26 30.00 P 0.28 0.28 0.24 0.22 +0.05 49 50 2,516 +3
30MAR26 31.00 P 0.40 0.40 0.34 0.33 +0.08 50 172 617 +90
30MAR26 32.00 P 0.55 0.55 0.46 0.47 +0.10 49 47 814 +15
30MAR26 33.00 P 0.92 0.92 0.62 0.66 +0.13 50 22 506 +18
30MAR26 34.00 P 0.90 0.90 0.80 0.87 +0.14 49 159 588 -72
30MAR26 35.00 P 1.20 1.28 1.10 1.14 +0.17 49 86 339 +33
30MAR26 36.00 P 1.82 1.82 1.50 1.47 +0.22 49 23 376 0
30MAR26 37.00 P 2.17 2.17 1.74 1.87 +0.26 49 66 230 +24
30MAR26 38.00 P 3.17 3.17 2.18 2.29 +0.27 49 169 1,118 +12
30MAR26 39.00 P 2.82 2.82 2.70 2.82 +0.34 50 17 1,081 +10
30MAR26 40.00 P 3.30 3.40 3.29 3.39 +0.37 50 34 1,516 0
30MAR26 41.00 P 4.19 4.19 3.91 4.03 +0.42 51 93 321 +56
30MAR26 42.00 P 4.58 4.65 4.58 4.72 +0.50 51 40 679 +10
30MAR26 43.00 P 0.00 0.00 0.00 5.39 +0.40 51 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 6.15 +0.44 51 0 286 0
30MAR26 45.00 P 7.76 7.76 7.76 7.01 +0.48 53 1 100 +1
30MAR26 46.00 P 0.00 0.00 0.00 7.85 +0.53 54 0 47 0
30MAR26 47.00 P 0.00 0.00 0.00 8.69 +0.53 54 0 36 0
30MAR26 48.00 P 0.00 0.00 0.00 9.56 +0.54 55 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 10.44 +0.57 55 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 11.35 +0.57 56 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 13.54 +0.31 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.18 +0.50 64 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.86 +0.67 77 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.08 +0.36 71 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.65 +0.44 79 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29APR26 26.00 P 0.17 0.17 0.17 0.11 +0.02 49 3 31 +3
29APR26 27.00 P 0.00 0.00 0.00 0.16 +0.02 48 0 23 0
29APR26 28.00 P 0.31 0.31 0.31 0.24 +0.03 48 15 19 +15
29APR26 29.00 P 0.40 0.40 0.40 0.34 +0.04 48 1 17 -1
29APR26 30.00 P 0.00 0.00 0.00 0.47 +0.07 48 0 152 0
29APR26 31.00 P 0.00 0.00 0.00 0.63 +0.09 48 0 113 0
29APR26 32.00 P 0.00 0.00 0.00 0.83 +0.12 48 0 74 0
29APR26 33.00 P 1.19 1.19 1.06 1.05 +0.14 48 126 168 +33
29APR26 34.00 P 1.45 1.45 1.27 1.31 +0.13 48 46 354 +26
29APR26 35.00 P 1.66 1.67 1.64 1.64 +0.17 48 142 614 +142
29APR26 36.00 P 1.78 2.38 1.78 2.00 +0.20 48 101 383 -99
29APR26 37.00 P 0.00 0.00 0.00 2.43 +0.24 48 0 646 0
29APR26 38.00 P 3.40 3.40 2.75 2.91 +0.31 48 116 620 -71
29APR26 39.00 P 3.50 3.50 3.35 3.43 +0.35 48 36 354 +14
29APR26 40.00 P 4.89 4.89 3.95 4.01 +0.30 49 36 971 +36
29APR26 41.00 P 0.00 0.00 0.00 4.68 +0.45 50 0 111 0
29APR26 42.00 P 5.24 5.24 5.24 5.24 +0.40 49 15 153 +15
29APR26 43.00 P 0.00 0.00 0.00 5.95 +0.43 49 0 106 0
29APR26 44.00 P 0.00 0.00 0.00 6.78 +0.42 51 0 83 0
29APR26 45.00 P 0.00 0.00 0.00 7.47 +0.41 50 0 70 0
29APR26 46.00 P 0.00 0.00 0.00 8.34 +0.50 52 0 111 0
29APR26 47.00 P 0.00 0.00 0.00 9.00 +0.26 50 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 9.91 +0.67 51 0 71 0
29APR26 49.00 P 0.00 0.00 0.00 10.89 +0.58 54 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 11.39 +0.08 47 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 13.91 +0.52 53 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 16.36 +0.68 58 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 18.86 +0.61 63 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 21.20 +0.48 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.71 +0.30 68 0 0 0
28MAY26 25.00 P 0.21 0.22 0.21 0.15 +0.02 47 3 3 +3
28MAY26 26.00 P 0.00 0.00 0.00 0.22 +0.04 47 0 2 0
28MAY26 27.00 P 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
28MAY26 28.00 P 0.47 0.47 0.47 0.42 +0.05 47 3 3 +3
28MAY26 29.00 P 0.00 0.00 0.00 0.57 +0.07 47 0 0 0
28MAY26 30.00 P 0.73 0.73 0.73 0.74 +0.10 47 15 21 0
28MAY26 31.00 P 0.00 0.00 0.00 0.92 +0.11 47 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 1.14 +0.12 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.40 +0.12 46 0 37 0
28MAY26 34.00 P 1.68 1.70 1.68 1.73 +0.16 46 8 38 +8
28MAY26 35.00 P 2.25 2.25 2.05 2.08 +0.18 46 16 64 +16
28MAY26 36.00 P 2.40 2.40 2.40 2.49 +0.21 46 1 15 +1
28MAY26 37.00 P 2.90 2.90 2.90 2.93 +0.25 46 13 38 +13
28MAY26 38.00 P 3.29 3.29 3.29 3.42 +0.28 46 2 42 0
28MAY26 39.00 P 0.00 0.00 0.00 3.97 +0.34 46 0 63 0
28MAY26 40.00 P 0.00 0.00 0.00 4.56 +0.37 47 0 61 0
28MAY26 41.00 P 0.00 0.00 0.00 5.18 +0.39 47 0 74 0
28MAY26 42.00 P 6.01 6.01 6.01 5.84 +0.40 47 2 17 +1
28MAY26 43.00 P 0.00 0.00 0.00 6.54 +0.47 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.26 +0.43 48 0 30 0
28MAY26 45.00 P 0.00 0.00 0.00 8.02 +0.45 48 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.79 +0.45 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.59 +0.48 49 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.32 +0.23 48 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.39 +0.44 52 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 12.27 +0.53 52 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 14.34 +0.32 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 16.50 +0.77 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.21 +0.78 59 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 21.46 +0.73 58 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.71 +0.30 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 4 0
29JUN26 20.00 P 0.16 0.16 0.16 0.04 +0.01 48 3 1,391 -3
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 903 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 +0.03 47 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 +0.03 47 0 620 0
29JUN26 25.00 P 0.00 0.00 0.00 0.26 +0.04 47 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.36 +0.06 47 0 87 0
29JUN26 27.00 P 0.00 0.00 0.00 0.48 +0.07 47 0 244 0
29JUN26 28.00 P 0.00 0.00 0.00 0.63 +0.09 47 0 77 0
29JUN26 29.00 P 0.77 0.77 0.77 0.80 +0.10 47 5 163 0
29JUN26 30.00 P 0.00 0.00 0.00 1.00 +0.14 47 0 2,515 0
29JUN26 31.00 P 1.28 1.28 1.18 1.20 +0.14 46 32 139 +18
29JUN26 32.00 P 0.00 0.00 0.00 1.46 +0.15 46 0 314 0
29JUN26 33.00 P 1.80 1.80 1.80 1.77 +0.19 46 120 528 +120
29JUN26 34.00 P 0.00 0.00 0.00 2.11 +0.19 46 0 365 0
29JUN26 35.00 P 2.48 2.48 2.48 2.48 +0.23 46 7 107 +7
29JUN26 36.00 P 2.86 2.86 2.86 2.89 +0.23 45 3 207 +3
29JUN26 37.00 P 0.00 0.00 0.00 3.38 +0.31 46 0 1,800 0
29JUN26 38.00 P 0.00 0.00 0.00 3.88 +0.33 46 0 370 0
29JUN26 39.00 P 0.00 0.00 0.00 4.45 +0.38 46 0 248 0
29JUN26 40.00 P 0.00 0.00 0.00 5.02 +0.38 46 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 5.64 +0.40 47 0 41 0
29JUN26 42.00 P 0.00 0.00 0.00 6.30 +0.40 47 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 6.98 +0.43 47 0 18 0
29JUN26 44.00 P 0.00 0.00 0.00 7.70 +0.45 47 0 95 0
29JUN26 45.00 P 0.00 0.00 0.00 8.46 +0.46 48 0 1,000 0
29JUN26 46.00 P 0.00 0.00 0.00 9.23 +0.47 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.02 +0.49 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.96 +0.64 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.68 +0.73 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.54 +0.44 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 14.73 +0.55 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.01 +0.56 53 0 10 0
29JUN26 57.50 P 0.00 0.00 0.00 19.28 +0.55 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.55 +0.82 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.99 +0.58 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.02 46 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.02 46 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 +0.04 46 0 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.04 46 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 +0.06 47 0 15 0
29SEP26 25.00 P 0.73 0.73 0.73 0.63 +0.07 46 5 94 0
29SEP26 26.00 P 0.00 0.00 0.00 0.76 +0.06 46 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.96 +0.10 46 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 1.19 +0.11 46 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 1.39 +0.11 46 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.71 +0.19 46 0 1,097 0
29SEP26 31.00 P 0.00 0.00 0.00 2.02 +0.17 46 0 1,354 0
29SEP26 32.00 P 0.00 0.00 0.00 2.29 +0.18 45 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 2.66 +0.20 45 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 3.04 +0.20 45 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 3.47 +0.22 45 0 1,053 0
29SEP26 36.00 P 0.00 0.00 0.00 3.96 +0.27 46 0 54 0
29SEP26 37.00 P 4.77 4.77 4.77 4.46 +0.29 46 15 593 +15
29SEP26 38.00 P 0.00 0.00 0.00 4.99 +0.36 46 1 120 0
29SEP26 39.00 P 0.00 0.00 0.00 5.57 +0.41 46 0 83 0
29SEP26 40.00 P 6.01 6.04 6.01 6.16 +0.36 46 5 21 0
29SEP26 41.00 P 0.00 0.00 0.00 6.78 +0.44 46 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 7.43 +0.38 47 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 8.11 +0.48 47 0 57 0
29SEP26 44.00 P 0.00 0.00 0.00 8.96 +0.80 48 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 9.46 +0.53 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.41 +0.75 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.17 +0.81 49 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 11.72 +0.53 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.72 +0.46 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.33 +0.44 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 15.37 +0.54 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.55 +0.50 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.69 +0.45 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.96 +0.50 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.24 +0.47 50 0 0 0
30DEC26 22.00 P 0.56 0.56 0.56 0.52 +0.06 46 40 171 +39
30DEC26 23.00 P 0.00 0.00 0.00 0.65 +0.06 46 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 +0.07 46 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.97 +0.05 45 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.20 +0.08 46 0 15 0
30DEC26 27.00 P 1.38 1.38 1.38 1.38 +0.06 45 2 4 +2
30DEC26 28.00 P 0.00 0.00 0.00 1.66 +0.10 45 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 1.94 +0.13 45 0 62 0
30DEC26 30.00 P 2.10 2.10 2.10 2.22 +0.14 45 8 81 +8
30DEC26 31.00 P 2.45 2.45 2.45 2.57 +0.15 45 5 47 +5
30DEC26 32.00 P 2.80 2.80 2.80 2.95 +0.21 45 5 12 +5
30DEC26 33.00 P 0.00 0.00 0.00 3.33 +0.24 45 0 97 0
30DEC26 34.00 P 3.90 3.90 3.90 3.77 +0.26 45 1 7 0
30DEC26 35.00 P 0.00 0.00 0.00 4.23 +0.29 45 0 654 0
30DEC26 36.00 P 0.00 0.00 0.00 4.71 +0.30 45 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 5.25 +0.28 45 0 12 0
30DEC26 38.00 P 5.75 5.75 5.75 5.77 +0.27 45 110 1,298 +110
30DEC26 39.00 P 0.00 0.00 0.00 6.35 +0.32 45 0 27 0
30DEC26 40.00 P 0.00 0.00 0.00 6.94 +0.31 45 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 7.56 +0.34 46 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 8.23 +0.37 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.90 +0.38 46 0 819 0
30DEC26 44.00 P 0.00 0.00 0.00 9.64 +0.57 47 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 10.43 +0.75 47 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 11.16 +0.63 48 0 100 0
30DEC26 47.00 P 0.00 0.00 0.00 11.68 +0.35 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.59 +0.73 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.45 +0.65 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.20 +0.51 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.88 +0.41 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.94 +0.20 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.29 +0.29 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.49 +0.54 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.73 +0.59 49 0 0 0
TOTAL PUT 2,992 61,117 +966
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 11.93
26FEB26 8.25 C 0.00 0.00 0.00 3.70 -0.13 70 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.45 -0.13 65 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.18 -0.18 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.94 -0.14 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.68 -0.16 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.45 -0.15 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.21 -0.14 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.98 -0.15 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.53 -0.09 49 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.07 -0.14 41 0 15 0
26FEB26 11.50 C 0.69 0.69 0.69 0.69 -0.12 39 15 161 -15
26FEB26 12.00 C 0.43 0.43 0.40 0.41 -0.08 38 45 172 -15
26FEB26 12.50 C 0.00 0.00 0.00 0.22 -0.07 38 0 109 0
26FEB26 13.00 C 0.12 0.12 0.12 0.11 -0.04 39 30 160 +30
26FEB26 13.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 64 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 151 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 49 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.75 -0.13 57 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.49 -0.19 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.25 -0.16 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.03 -0.15 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.79 -0.15 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.56 -0.18 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.35 -0.15 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.12 -0.14 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.67 -0.15 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.34 -0.10 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.03 -0.07 43 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.77 0.00 43 0 30 0
30MAR26 12.50 C 0.00 0.00 0.00 0.57 -0.02 43 0 69 0
30MAR26 13.00 C 0.00 0.00 0.00 0.40 -0.02 43 0 129 0
30MAR26 13.50 C 0.00 0.00 0.00 0.29 +0.01 44 0 121 0
30MAR26 14.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 50 0
30MAR26 14.50 C 0.00 0.00 0.00 0.13 +0.01 43 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 42 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.55 -0.13 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.35 -0.19 51 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.10 -0.11 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.86 -0.15 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.64 -0.14 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.44 -0.11 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.25 -0.13 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.86 -0.11 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.51 -0.11 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.22 -0.12 42 0 9 0
29APR26 12.00 C 0.00 0.00 0.00 0.98 -0.06 43 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 0.76 -0.07 42 0 78 0
29APR26 13.00 C 0.00 0.00 0.00 0.60 -0.09 43 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.45 -0.06 42 0 59 0
29APR26 14.00 C 0.36 0.36 0.36 0.34 -0.06 42 50 108 -50
29APR26 14.50 C 0.00 0.00 0.00 0.25 -0.06 42 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.19 -0.05 43 0 240 0
29APR26 15.50 C 0.00 0.00 0.00 0.14 -0.04 43 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.66 -0.08 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.39 -0.15 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.17 -0.12 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.96 -0.12 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.76 -0.17 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.55 -0.17 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.34 -0.14 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.97 -0.11 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.66 -0.14 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.38 -0.08 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.14 -0.07 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.93 -0.05 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.75 -0.05 42 0 8 0
28MAY26 13.50 C 0.00 0.00 0.00 0.60 -0.06 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.48 -0.04 42 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.38 -0.03 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.91 -0.08 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.67 -0.09 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.46 -0.08 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.23 -0.10 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.03 -0.09 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.83 -0.11 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.62 -0.13 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.43 -0.10 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 -0.09 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.75 -0.09 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.46 -0.06 43 0 1 0
29JUN26 12.00 C 1.30 1.30 1.30 1.21 -0.09 43 150 154 +103
29JUN26 12.50 C 0.00 0.00 0.00 1.00 -0.04 43 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.81 -0.04 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.65 -0.07 42 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.53 -0.05 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.42 -0.05 42 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.34 -0.03 42 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.98 -0.05 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.74 -0.08 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.54 -0.07 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.33 -0.08 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.12 -0.07 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 -0.13 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.74 -0.09 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.57 -0.08 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.23 -0.11 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.94 -0.10 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.68 -0.09 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.44 -0.09 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.25 -0.07 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.07 -0.06 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.92 -0.03 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.79 -0.04 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.67 -0.05 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.58 -0.03 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.49 -0.04 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 -0.03 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.02 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.02 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.03 -0.09 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.81 -0.11 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.61 -0.13 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.44 -0.12 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.25 -0.13 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.08 -0.09 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.91 -0.10 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.75 -0.10 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.45 -0.10 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.18 -0.10 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.95 -0.08 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.73 -0.08 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.55 -0.07 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 -0.06 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.23 -0.05 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.10 -0.05 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.97 -0.05 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 -0.04 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 -0.04 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 -0.03 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 -0.03 45 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 -0.03 45 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.02 45 0 0 0
TOTAL CALL 290 3,292 +53
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 68 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 0.00 39 0 69 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 155 0
26FEB26 11.50 P 0.00 0.00 0.00 0.24 +0.03 39 0 225 0
26FEB26 12.00 P 0.00 0.00 0.00 0.46 +0.04 38 0 194 0
26FEB26 12.50 P 0.00 0.00 0.00 0.77 +0.09 38 0 68 0
26FEB26 13.00 P 0.00 0.00 0.00 1.18 +0.11 41 0 60 0
26FEB26 13.50 P 0.00 0.00 0.00 1.59 +0.11 35 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.09 +0.14 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.57 +0.09 0 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.07 +0.13 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.57 +0.13 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.07 +0.13 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.57 +0.13 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.07 +0.13 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.57 +0.13 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 +0.03 44 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 +0.03 43 0 22 0
30MAR26 10.00 P 0.14 0.15 0.12 0.13 +0.04 44 31 190 +29
30MAR26 10.50 P 0.21 0.23 0.21 0.21 +0.05 42 45 213 +30
30MAR26 11.00 P 0.00 0.00 0.00 0.35 +0.07 42 0 259 0
30MAR26 11.50 P 0.00 0.00 0.00 0.54 +0.08 42 0 158 0
30MAR26 12.00 P 0.00 0.00 0.00 0.79 +0.10 43 0 155 0
30MAR26 12.50 P 0.00 0.00 0.00 1.08 +0.10 42 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 1.43 +0.11 43 0 321 0
30MAR26 13.50 P 0.00 0.00 0.00 1.82 +0.19 44 0 15 0
30MAR26 14.00 P 2.20 2.20 2.20 2.23 +0.20 44 5 520 -5
30MAR26 14.50 P 0.00 0.00 0.00 2.69 +0.15 46 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.11 +0.12 42 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.61 +0.13 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.11 +0.16 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.57 +0.10 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.09 +0.13 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.59 +0.13 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.11 +0.15 66 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.59 +0.13 64 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.09 +0.16 68 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.59 +0.13 71 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.07 +0.15 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.07 +0.11 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.07 +0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.07 +0.13 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.07 +0.11 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 +0.01 43 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 4 0
29APR26 10.50 P 0.00 0.00 0.00 0.35 +0.03 43 0 100 0
29APR26 11.00 P 0.00 0.00 0.00 0.50 +0.02 42 0 20 0
29APR26 11.50 P 0.71 0.71 0.71 0.69 -0.02 41 12 58 +12
29APR26 12.00 P 0.00 0.00 0.00 0.94 -0.01 41 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.24 +0.05 42 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.59 +0.04 43 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.94 +0.08 42 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.34 +0.09 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.77 +0.11 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.20 +0.11 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.68 +0.14 46 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.13 +0.13 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.64 +0.17 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.09 +0.12 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.59 +0.13 48 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 8 0
28MAY26 9.25 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.32 +0.03 42 0 5 0
28MAY26 10.50 P 0.00 0.00 0.00 0.45 +0.04 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.62 +0.04 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.83 +0.05 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.08 +0.06 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.38 +0.08 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.70 +0.03 41 0 9 0
28MAY26 13.50 P 0.00 0.00 0.00 2.07 +0.10 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.41 +0.06 40 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.84 +0.06 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.26 +0.08 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.73 +0.11 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.16 +0.10 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.64 +0.12 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 +0.02 42 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.24 +0.02 42 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.36 +0.03 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.42 +0.02 42 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.49 +0.03 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.57 +0.02 41 0 59 0
29JUN26 10.50 P 0.00 0.00 0.00 0.76 +0.03 40 0 26 0
29JUN26 11.00 P 0.98 0.98 0.98 1.00 +0.04 40 220 220 +198
29JUN26 11.50 P 1.23 1.23 1.21 1.26 +0.06 40 3 122 -3
29JUN26 12.00 P 0.00 0.00 0.00 1.56 +0.08 40 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 1.88 +0.09 39 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 2.23 +0.09 39 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.60 +0.10 38 0 23 0
29JUN26 14.00 P 2.86 2.86 2.86 2.99 +0.10 37 5 16 +4
29JUN26 14.50 P 0.00 0.00 0.00 3.39 +0.10 35 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.82 +0.10 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.25 +0.10 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.69 +0.10 20 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 5.15 +0.12 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.59 +0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.08 +0.14 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.55 +0.10 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.00 +0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.52 +0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.99 +0.13 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.48 +0.11 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.46 +0.14 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.44 +0.14 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.40 +0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.38 +0.11 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 +0.02 44 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.40 +0.03 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.52 +0.02 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.60 +0.02 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.68 +0.02 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.78 +0.05 43 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.88 +0.05 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.10 +0.06 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.34 +0.06 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.61 +0.07 42 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.90 +0.07 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.22 +0.08 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.56 +0.10 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.91 +0.10 41 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.28 +0.11 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.66 +0.10 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.06 +0.10 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.47 +0.08 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.89 +0.06 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.32 +0.06 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.76 +0.07 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.20 +0.06 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.66 +0.07 0 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.13 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.63 +0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.10 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.53 +0.09 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.50 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.46 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.43 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.39 +0.05 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 +0.01 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 +0.02 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 +0.02 43 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 +0.04 44 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.82 +0.04 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.91 +0.04 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.02 +0.05 43 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.13 +0.06 43 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.36 +0.07 43 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 +0.07 43 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.89 +0.08 43 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 2.18 +0.08 43 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.49 +0.08 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.82 +0.09 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.17 +0.10 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.53 +0.11 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.90 +0.11 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.28 +0.10 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.67 +0.10 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.08 +0.10 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.51 +0.11 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.92 +0.10 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.35 +0.10 37 0 0 0
TOTAL PUT 321 4,982 +265
ALL CONTRACTS TOTAL 861,580 18,052,798 +210,987
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED