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 09 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 379 230 149 8,074 4,659 3,415 17
AAC AAC TECH (02018) 1,014 565 449 23,599 10,811 12,788 38
ACC ANHUI CONCH (00914) 476 94 382 22,129 9,118 13,011 34
AIA AIA (01299) 3,709 1,777 1,932 96,499 49,038 47,461 43
AIR AIR CHINA (00753) 679 486 193 24,131 10,254 13,877 39
AKS AKESO (09926) 327 213 114 5,897 2,766 3,131 51
ALB BABA (09988) 98,344 66,962 31,382 1,675,294 687,233 988,061 48
ALC ALUMINUM CORP OF CHINA (02600) 865 488 377 49,901 21,654 28,247 57
ALH ALI HEALTH (00241) 1,091 724 367 61,559 30,950 30,609 44
AMC CAM CSI300 (03188) 233 87 146 16,955 9,330 7,625 17
ANA ANTA SPORTS (02020) 5,859 3,264 2,595 131,122 56,177 74,945 27
BCM BANK OF COMM CO LTD (03328) 118 80 38 20,801 8,257 12,544 19
BEA BANK OF EAST ASIA (00023) 2,075 1,234 841 16,879 8,305 8,574 22
BIU BIDU (09888) 21,374 9,542 11,832 727,309 328,890 398,419 53
BLI BILIBILI (09626) 9,995 4,351 5,644 160,640 74,590 86,050 58
BOC BOC HK (HLDGS) LTD (02388) 1,462 691 771 40,297 17,341 22,956 20
BOM BEONE MEDICINES (06160) 491 358 133 11,145 4,670 6,475 38
BUD BUD APAC (01876) 1,667 783 884 20,879 7,154 13,725 30
BYA BYD (ADJ-A) (01211) 33 0 33 7,781 3,321 4,460 37
BYD BYD COMPANY (01211) 11,217 5,779 5,438 461,014 191,705 269,309 42
BYE BYD ELECTRONIC (00285) 1,001 404 597 26,663 10,122 16,541 36
CAT CATL (03750) 6,006 4,346 1,660 163,898 75,008 88,890 43
CCC CHINA COMM CONS (01800) 180 120 60 34,377 19,294 15,083 20
CCE CHINA COAL (01898) 306 258 48 28,452 10,623 17,829 40
CDA CHINA CINDA (01359) 55 51 4 3,600 2,225 1,375 40
CGN CGN POWER (01816) 35 10 25 6,067 2,989 3,078 27
CHQ CHINA HONGQIAO (01378) 554 270 284 8,145 3,590 4,555 44
CHT CHINA MOBILE LTD (00941) 26,355 13,337 13,018 222,062 113,043 109,019 20
CHU CHINA UNICOM LTD (00762) 2,037 1,109 928 63,919 33,329 30,590 22
CIT CITIC (00267) 1,342 549 793 26,035 15,845 10,190 22
CKH CKH HOLDINGS (00001) 1,628 949 679 58,986 34,054 24,932 29
CKP CK ASSET (01113) 451 241 210 10,393 5,789 4,604 22
CLI CHINA LIFE INSURANCE (02628) 6,514 2,970 3,544 288,793 126,907 161,886 44
CLP CLP HOLDINGS LTD (00002) 1,515 765 750 14,310 6,780 7,530 14
CMB CM BANK (03968) 5,704 2,694 3,010 175,939 63,705 112,234 22
CNC CNOOC LTD (00883) 29,636 21,536 8,100 290,385 169,652 120,733 41
COG COUNTRY GARDEN (02007) 3 3 0 13,002 5,257 7,745 93
COL CHINA OVERSEAS (00688) 1,479 863 616 23,061 10,462 12,599 35
COS COSCO SHIP HOLD (01919) 250 109 141 21,684 7,586 14,098 24
CPA CATHAY PACIFIC AIRWAYS (00293) 133 76 57 28,990 10,521 18,469 22
CPC CHINA PETROL & CHEM COR (00386) 6,138 1,296 4,842 208,282 91,106 117,176 29
CPI CPIC (02601) 11,840 6,228 5,612 61,677 28,255 33,422 40
CRC CHINA RAIL CONS (01186) 140 70 70 50,161 38,642 11,519 22
CRG CHINA RAILWAY (00390) 169 115 54 35,556 19,332 16,224 35
CRL CHINA RES LAND (01109) 1,583 816 767 62,255 31,631 30,624 34
CRP CHINA RES POWER (00836) 330 174 156 22,573 11,248 11,325 17
CSA CSOP A50 ETF (02822) 154 126 28 5,039 2,824 2,215 17
CSE CHINA SHENHUA (01088) 2,584 1,340 1,244 51,431 21,677 29,754 31
CSP CSPC PHARMA (01093) 9,679 5,742 3,937 133,396 67,186 66,210 50
CTB CITIC BANK (00998) 47 12 35 45,337 22,487 22,850 21
CTC CHINA TELECOM CORP LTD (00728) 1,783 1,118 665 58,816 26,238 32,578 22
CTS CITIC SEC (06030) 1,588 1,071 517 35,509 17,267 18,242 36
DFM DONGFENG GROUP (00489) 60 40 20 21,705 16,339 5,366 21
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 174
GAC GAC GROUP (02238) 54 33 21 6,353 3,231 3,122 32
GAH GEELY AUTO (00175) 2,216 1,479 737 37,608 15,490 22,118 33
GHL XINYI GLASS (00868) 574 455 119 9,106 4,755 4,351 39
GJA HAI CAP. ADJ. (02611) 0 0 0 199 85 114 46
GLI GANFENG LITHIUM (01772) 1,424 1,290 134 96,460 55,113 41,347 68
GLX GALAXY ENT (00027) 4,661 2,949 1,712 31,078 16,125 14,953 29
GWM GWMOTOR (02333) 698 318 380 68,702 30,043 38,659 32
HCF HSCEI ETF (02828) 1,420 576 844 22,297 7,500 14,797 20
HDO HAIDILAO (06862) 864 513 351 31,087 17,714 13,373 32
HEH POWER ASSETS (00006) 439 191 248 7,059 3,115 3,944 18
HES HAIER SMART HOME (06690) 649 360 289 11,379 5,875 5,504 24
HEX HK EXCHANGES & CLEARING (00388) 23,577 15,685 7,892 421,095 214,808 206,287 27
HGN HENGAN INT'L (01044) 336 254 82 5,194 2,811 2,383 21
HKB HSBC HOLDINGS PLC (00005) 19,449 9,893 9,556 378,336 163,700 214,636 34
HKG HONG KONG & CHINA GAS (00003) 247 169 78 26,847 10,809 16,038 14
HLD HENDERSON LAND DEV LTD (00012) 614 352 262 20,719 8,274 12,445 25
HNP HUANENG POWER INT INC (00902) 302 114 188 41,672 23,898 17,774 30
HOS HUA HONG SEMI (01347) 688 451 237 17,178 8,520 8,658 74
HRB HORIZON ROBOTICS (09660) 420 251 169 15,017 6,527 8,490 45
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 15
INB INNOVENT BIO (01801) 932 520 412 14,538 4,905 9,633 43
JDC JD (09618) 10,146 5,346 4,800 439,013 175,826 263,187 37
JDH JD HEALTH (06618) 431 135 296 18,763 8,181 10,582 41
JXC JIANGXI COPPER (00358) 968 551 417 44,827 20,892 23,935 60
KDS KINGDEE INT'L (00268) 633 226 407 27,092 11,209 15,883 62
KLE KUNLUN ENERGY (00135) 49 9 40 7,452 2,481 4,971 20
KSO KINGSOFT (03888) 393 253 140 27,647 15,770 11,877 40
KST KUAISHOU (01024) 35,422 14,292 21,130 344,020 165,707 178,313 61
LAO LAOPU GOLD (06181) 331 207 124 5,892 3,064 2,828 55
LAU LI AUTO (02015) 9,124 5,327 3,797 233,772 98,312 135,460 44
LEN LENOVO GROUP (00992) 1,683 791 892 205,680 100,693 104,987 37
LNI LI NING (02331) 4,216 3,125 1,091 110,152 56,291 53,861 40
LNK LINK REIT (00823) 1,085 753 332 46,257 25,075 21,182 16
MDG MIDEA GROUP (00300) 581 219 362 16,578 7,771 8,807 22
MEN MENGNIU DAIRY (02319) 1,084 570 514 33,346 16,667 16,679 30
MET MEITUAN DIANPING (03690) 61,129 32,840 28,289 1,177,894 544,018 633,876 38
MGM MGM CHINA (02282) 2,942 2,487 455 34,054 26,791 7,263 36
MIU XIAOMI (01810) 61,698 30,053 31,645 1,378,827 760,232 618,595 39
MOL CMOC (03993) 69 51 18 4,776 2,398 2,378 52
MSB MINSHENG BANK (01988) 86 51 35 7,096 4,298 2,798 18
MTR MTR CORPORATION LTD (00066) 4,494 1,980 2,514 30,669 13,391 17,278 22
NBM CNBM (03323) 528 411 117 25,734 12,019 13,715 47
NCL NCI (01336) 469 234 235 15,777 7,332 8,445 43
NFU NONGFU SPRING (09633) 415 229 186 9,242 4,772 4,470 30
NTE NTES (09999) 663 458 205 35,188 14,737 20,451 49
NWD NEW WORLD DEV CO LTD (00017) 4,492 3,282 1,210 81,080 20,900 60,180 84
ORT NEW ORIENTAL (09901) 601 329 272 7,992 3,886 4,106 32
PAI PING AN INSURANCE LTD (02318) 22,627 12,545 10,082 856,749 411,237 445,512 40
PEC PETROCHINA CO LTD (00857) 12,793 8,799 3,994 530,719 257,819 272,900 33
PEN XPENG (09868) 8,709 5,556 3,153 318,378 126,901 191,477 51
PHT PA GOODDOCTOR (01833) 1,131 906 225 28,977 18,444 10,533 42
PIC PICC P&C (02328) 828 359 469 14,528 5,616 8,912 27
PIN PICC GROUP (01339) 47 25 22 7,241 2,909 4,332 34
POP POP MART (09992) 42,584 27,577 15,007 315,638 141,977 173,661 55
SAN SANDS CHINA LTD (01928) 8,262 3,953 4,309 102,561 47,777 54,784 32
SBO SINO BIOPHARM (01177) 403 124 279 14,411 8,512 5,899 34
SET SENSETIME (00020) 304 250 54 20,613 14,349 6,264 48
SHK SUN HUNG KAI PPT LTD (00016) 1,409 343 1,066 31,120 15,010 16,110 32
SHL XINYI SOLAR (00968) 1,103 677 426 39,412 15,096 24,316 50
SHZ SHENZHOU INTL (02313) 487 237 250 16,741 8,462 8,279 29
SMC SMIC (00981) 4,784 2,383 2,401 77,643 36,705 40,938 69
SNO SUNNY OPT (02382) 1,758 341 1,417 57,695 23,587 34,108 36
SNP SINOPHARM (01099) 186 98 88 10,706 5,659 5,047 22
SUN SUNAC (01918) 1,193 1,038 155 19,926 10,883 9,043 133
SWA SWIRE PACIFIC LTD 'A' (00019) 87 15 72 3,933 2,147 1,786 24
TCH TENCENT HOLDINGS LTD (00700) 131,381 86,280 45,101 1,648,271 879,753 768,518 35
TIC TECHTRONIC IND (00669) 655 399 256 20,182 11,762 8,420 30
TRF TRACKER FUND OF HK (02800) 4,469 1,014 3,455 42,753 19,074 23,679 19
TRP TRIP.COM (09961) 1,937 861 1,076 85,785 33,617 52,168 35
VNK CHINA VANKE (02202) 1,270 836 434 118,785 20,241 98,544 64
WEB WB (09898) 0 0 0 2,369 220 2,149 25
WHD WHG (ADJ-B) (00288) 0 0 0 232 6 226 29
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 29
WHG WH GROUP (00288) 48 25 23 4,428 2,174 2,254 25
WHL THE WHARF (HLDGS) LTD (00004) 41 37 4 1,185 628 557 25
WWC WANT WANT CHINA (00151) 169 52 117 3,984 1,519 2,465 25
WXA WUXI APPTEC (02359) 320 233 87 8,625 3,596 5,029 39
WXB WUXI BIO (02269) 5,136 2,614 2,522 183,846 83,582 100,264 42
XAB ABC ($0.001) (01288) 1,375 628 747 28,372 11,676 16,696 22
XBC BANK OF CHINA ($0.001) (03988) 13,653 2,509 11,144 775,581 386,436 389,145 19
XCC CCB ($0.001) (00939) 14,883 10,567 4,316 568,160 213,143 355,017 20
XIC ICBC ($0.001) (01398) 7,572 2,790 4,782 449,061 204,579 244,482 20
XPB PSBC ($0.001) (01658) 159 33 126 8,995 4,180 4,815 19
XTW CHINA TOWER ($0.001) (00788) 1,056 420 636 49,042 30,576 18,466 18
YZC YANKUANG ENERGY (01171) 7,158 3,633 3,525 39,538 17,753 21,785 40
ZAO ZA ONLINE (06060) 210 121 89 21,900 13,521 8,379 34
ZJG ZIJIN GOLD INTL (02259) 552 276 276 18,123 9,012 9,111 57
ZJM ZIJIN MINING GROUP (02899) 5,078 2,585 2,493 108,930 47,018 61,912 49
ZSH ZHONGSHENG HLDG (00881) 414 334 80 8,365 3,330 5,035 39
TOTAL 852,214 488,051 364,163 18,176,652 8,533,733 9,642,919
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C CNC 30MAR26 25.00 11,691 0.84 34 0.97 0.80 18,047 -0.06 -6.67
P XBC 30MAR26 4.20 8,720 0.008 20 0.018 0.016 11,531 -0.003 -27.273
C TCH 29JUN26 670.00 6,617 8.21 27 10.80 9.30 9,046 +1.53 +22.90
C ALB 30MAR26 192.50 5,395 1.64 44 2.49 2.22 5,349 +0.29 +21.48
C ALB 30MAR26 175.00 5,316 4.60 44 5.60 4.84 16,731 +0.72 +18.56
P MIU 30MAR26 38.00 5,299 3.62 37 3.81 3.22 6,245 -0.09 -2.43
P MIU 30MAR26 39.00 5,240 4.34 36 4.50 4.09 9,054 -0.16 -3.56
C ALB 30MAR26 172.50 5,196 5.26 45 6.07 5.40 8,895 +0.80 +17.94
C ALB 30MAR26 190.00 5,160 1.92 44 2.84 2.50 15,941 +0.34 +21.52
C TCH 29JUN26 800.00 5,090 0.90 28 4.00 3.50 17,001 +0.28 +45.16
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HKB 30MAR26 170.00 25 0.48 37 0.25 0.25 34 +0.44 +1,100.00
C CHT 29JUN26 112.50 0 0.11 29 0.00 0.00 186 +0.10 +1,000.00
C CHT 29JUN26 115.00 0 0.10 30 0.00 0.00 270 +0.09 +900.00
C KST 30MAR26 115.00 14 0.10 62 0.18 0.18 797 +0.09 +900.00
C HKB 30MAR26 167.50 0 0.56 36 0.00 0.00 35 +0.50 +833.33
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P BIU 13FEB26 122.50 0 0.01 54 0.00 0.00 10 -0.17 -94.44
P TCH 13FEB26 440.00 80 0.01 74 0.01 0.01 102 -0.15 -93.75
C CHT 13FEB26 82.50 3 0.01 21 0.09 0.08 1,009 -0.14 -93.33
P TCH 26FEB26 440.00 0 0.03 40 0.00 0.00 190 -0.42 -93.33
P HKB 13FEB26 122.50 788 0.01 47 0.04 0.02 1,002 -0.12 -92.31
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.27
26FEB26 9.75 C 0.00 0.00 0.00 6.54 +0.10 98 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.32 +0.26 119 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.79 +0.23 84 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.29 +0.14 75 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.79 +0.25 66 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.29 +0.19 58 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.80 +0.24 59 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.29 +0.22 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.79 +0.23 34 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.29 +0.17 27 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.80 +0.19 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.33 +0.27 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.82 +0.19 18 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.42 +0.13 17 0 32 0
26FEB26 16.50 C 0.15 0.15 0.15 0.15 +0.05 17 6 113 +6
26FEB26 17.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 1,510 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 18 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 150 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 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 44 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.27 +0.21 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.04 +0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.78 +0.22 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.55 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.28 +0.20 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.04 +0.21 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.79 +0.21 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.54 +0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.32 +0.16 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.80 +0.22 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.30 +0.15 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.79 +0.21 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.30 +0.20 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.82 +0.12 28 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.31 +0.22 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.82 +0.16 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.31 +0.16 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.84 +0.17 18 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.38 +0.21 18 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.94 +0.18 17 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.59 +0.12 17 0 39 0
30MAR26 16.50 C 0.33 0.33 0.33 0.34 +0.07 17 1 178 0
30MAR26 17.00 C 0.17 0.18 0.17 0.18 +0.05 17 32 176 0
30MAR26 17.50 C 0.10 0.12 0.10 0.08 +0.02 17 165 302 +87
30MAR26 18.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 6 0
30MAR26 19.00 C 0.02 0.02 0.02 0.01 0.00 20 7 37 +7
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 25 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 35 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 6.37 +0.21 56 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.80 +0.19 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.31 +0.16 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.82 +0.24 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.31 +0.10 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.83 +0.13 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.34 +0.25 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.85 +0.19 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.36 +0.20 14 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.89 +0.22 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.44 +0.16 16 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.04 +0.16 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.71 +0.13 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.47 +0.10 17 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 0.30 +0.08 18 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.17 +0.05 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.09 +0.03 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.37 +0.21 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.82 +0.21 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.34 +0.19 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.85 +0.27 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.34 +0.13 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.84 +0.14 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.36 +0.27 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.88 +0.22 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.41 +0.25 16 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.94 +0.20 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.50 +0.19 15 0 0 0
28MAY26 15.50 C 1.18 1.18 1.18 1.12 +0.16 16 1 1 +1
28MAY26 16.00 C 0.00 0.00 0.00 0.81 +0.13 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.56 +0.09 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.37 +0.06 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.24 +0.05 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.15 +0.04 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.37 +0.27 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.12 +0.20 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.80 +0.16 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.60 +0.16 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.37 +0.18 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.86 +0.25 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.35 +0.20 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.85 +0.27 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.36 +0.15 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.39 +0.20 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.91 +0.24 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.45 +0.24 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.98 +0.14 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.57 +0.18 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.21 +0.15 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.90 +0.12 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.65 +0.09 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.48 +0.09 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.33 +0.07 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 +0.04 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 +0.02 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.60 +0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.38 +0.19 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.86 +0.22 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.40 +0.20 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.92 +0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.43 +0.20 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 +0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.49 +0.21 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.01 +0.23 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 +0.19 15 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.17 +0.18 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 +0.24 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.52 +0.21 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.22 +0.19 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 +0.13 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.72 +0.10 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 +0.07 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 +0.09 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 +0.06 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.05 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.04 18 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.38 +0.18 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.88 +0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.40 +0.20 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.92 +0.20 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.44 +0.20 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.95 +0.18 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.50 +0.15 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.07 +0.12 12 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.67 +0.21 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.36 +0.20 18 0 0 0
30DEC26 15.00 C 1.85 1.85 1.85 2.00 +0.19 18 1 1 -1
30DEC26 15.50 C 0.00 0.00 0.00 1.67 +0.18 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.38 +0.20 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.09 +0.14 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.12 18 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.70 +0.08 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 +0.09 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 +0.09 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 +0.07 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 +0.06 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 +0.05 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
30DEC26 22.00 C 0.15 0.15 0.15 0.07 +0.02 19 17 40 +17
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 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 230 4,659 +117
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 141 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 -0.04 18 0 318 0
26FEB26 16.00 P 0.11 0.11 0.11 0.12 -0.10 17 100 161 +70
26FEB26 16.50 P 0.36 0.36 0.36 0.36 -0.16 16 13 60 -7
26FEB26 17.00 P 0.00 0.00 0.00 0.77 -0.23 19 0 70 0
26FEB26 17.50 P 0.00 0.00 0.00 1.23 -0.27 0 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 1.73 -0.29 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.23 -0.23 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.73 -0.23 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.23 -0.33 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.84 -0.21 72 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.74 -0.37 60 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.73 -0.23 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.73 -0.23 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.73 -0.23 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.73 -0.37 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.80 -0.29 124 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 77 0
30MAR26 15.00 P 0.05 0.06 0.05 0.05 -0.03 18 3 223 +2
30MAR26 15.50 P 0.00 0.00 0.00 0.13 -0.06 18 0 242 0
30MAR26 16.00 P 0.00 0.00 0.00 0.27 -0.11 17 0 329 0
30MAR26 16.50 P 0.00 0.00 0.00 0.52 -0.16 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.88 -0.16 18 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 1.31 -0.21 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.75 -0.27 20 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.30 -0.17 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.73 -0.23 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.33 -0.23 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.84 -0.21 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.87 -0.24 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.73 -0.23 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.88 -0.12 69 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.87 -0.09 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.88 -0.22 81 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.80 -0.29 77 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 71 0
29APR26 14.00 P 0.02 0.02 0.02 0.02 -0.01 18 4 56 +4
29APR26 14.50 P 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.10 -0.04 17 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.21 -0.06 18 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.37 -0.11 17 0 153 0
29APR26 16.50 P 0.00 0.00 0.00 0.62 -0.14 17 0 77 0
29APR26 17.00 P 0.00 0.00 0.00 0.96 -0.16 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.36 -0.16 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.81 -0.21 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.30 -0.17 24 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.74 -0.22 22 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.33 -0.23 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.84 -0.21 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.87 -0.24 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.73 -0.23 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.88 -0.12 56 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.87 -0.09 61 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.88 -0.22 66 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.80 -0.29 63 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
28MAY26 13.50 P 0.02 0.02 0.02 0.02 0.00 19 29 39 +29
28MAY26 14.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.14 -0.05 17 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.27 -0.06 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.43 -0.12 17 0 4 0
28MAY26 16.50 P 0.00 0.00 0.00 0.69 -0.14 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.02 -0.16 18 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.40 -0.19 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.83 -0.21 19 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.30 -0.17 21 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.77 -0.21 22 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.33 -0.23 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.84 -0.23 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.87 -0.24 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.74 -0.33 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.88 -0.12 49 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.87 -0.10 53 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.88 -0.22 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 -0.04 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 -0.05 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.33 -0.07 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.52 -0.10 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.77 -0.13 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.08 -0.15 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.45 -0.15 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.86 -0.21 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.30 -0.22 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.77 -0.23 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.33 -0.23 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.84 -0.23 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.87 -0.24 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.74 -0.33 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.88 -0.12 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.87 -0.10 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.88 -0.22 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.80 -0.29 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.03 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 -0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.50 -0.06 18 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 -0.10 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 -0.10 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.24 -0.14 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.60 -0.14 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.98 -0.17 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.40 -0.19 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.85 -0.19 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.33 -0.23 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.84 -0.23 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.87 -0.24 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.74 -0.33 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.88 -0.12 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.87 -0.10 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.88 -0.22 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.80 -0.29 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 0.00 19 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.02 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 -0.02 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 -0.04 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 -0.06 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.76 -0.07 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.99 -0.09 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.27 -0.09 19 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.58 -0.11 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 -0.13 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.28 -0.13 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.67 -0.15 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.08 -0.17 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.51 -0.18 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.95 -0.19 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.89 -0.22 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.85 -0.22 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.88 -0.12 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.87 -0.10 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.88 -0.22 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.80 -0.29 35 0 0 0
TOTAL PUT 149 3,415 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 36.42
26FEB26 27.00 C 0.00 0.00 0.00 9.49 +0.55 68 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.51 +0.71 65 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.45 +0.49 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.47 +0.70 39 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 5.49 +0.53 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.50 +0.68 34 0 0 0
26FEB26 33.00 C 3.50 3.50 3.50 3.59 +0.49 36 2 15 -2
26FEB26 34.00 C 0.00 0.00 0.00 2.76 +0.40 37 0 35 0
26FEB26 35.00 C 2.07 2.08 2.07 2.00 +0.30 36 30 53 +13
26FEB26 36.00 C 1.28 1.46 1.28 1.41 +0.24 37 39 145 +15
26FEB26 37.00 C 0.89 0.92 0.89 0.94 +0.16 37 3 469 -1
26FEB26 38.00 C 0.53 0.73 0.53 0.60 +0.13 37 4 386 +3
26FEB26 39.00 C 0.40 0.40 0.40 0.36 +0.06 38 3 206 -3
26FEB26 40.00 C 0.23 0.27 0.23 0.21 +0.04 38 15 432 0
26FEB26 41.00 C 0.17 0.17 0.15 0.12 +0.02 38 88 399 +51
26FEB26 42.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 182 0
26FEB26 43.00 C 0.00 0.00 0.00 0.03 0.00 38 0 170 0
26FEB26 44.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 187 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 16.50 +0.72 58 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.49 +0.42 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.51 +0.72 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.75 +0.82 83 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.52 +0.49 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.53 +0.73 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.45 +0.31 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.84 +0.82 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.62 +0.64 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.66 +0.45 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.99 +0.72 50 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.86 +0.42 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.97 +0.50 38 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 4.30 +0.51 40 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 3.59 +0.28 40 0 59 0
30MAR26 35.00 C 3.10 3.10 3.10 2.99 +0.25 40 15 51 0
30MAR26 36.00 C 2.69 2.69 2.62 2.47 +0.22 41 19 129 +4
30MAR26 37.00 C 1.92 2.20 1.92 2.01 +0.18 41 45 236 -15
30MAR26 38.00 C 1.61 1.68 1.61 1.62 +0.14 41 30 460 +15
30MAR26 39.00 C 0.00 0.00 0.00 1.30 +0.12 42 0 180 0
30MAR26 40.00 C 1.14 1.14 1.14 1.03 +0.10 42 1 65 +1
30MAR26 41.00 C 0.00 0.00 0.00 0.81 +0.09 42 0 1,174 0
30MAR26 42.00 C 0.00 0.00 0.00 0.65 +0.09 43 0 209 0
30MAR26 43.00 C 0.56 0.56 0.53 0.49 +0.07 43 13 107 +1
30MAR26 44.00 C 0.45 0.45 0.45 0.37 +0.05 42 1 75 +1
30MAR26 45.00 C 0.35 0.35 0.35 0.28 +0.04 43 1 46 0
30MAR26 46.00 C 0.00 0.00 0.00 0.21 +0.03 43 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 107 0
30MAR26 48.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 43 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 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 64 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 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 10.03 +0.88 54 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.90 +0.84 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.72 +0.29 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.07 +0.66 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.14 +0.18 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.54 +0.31 41 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.02 +0.46 44 0 0 0
29APR26 34.00 C 4.00 4.00 4.00 4.14 +0.28 40 15 58 0
29APR26 35.00 C 0.00 0.00 0.00 3.58 +0.26 40 0 96 0
29APR26 36.00 C 3.06 3.30 3.06 3.07 +0.23 40 72 132 +30
29APR26 37.00 C 2.52 2.82 2.52 2.62 +0.20 41 45 94 +7
29APR26 38.00 C 2.20 2.32 2.20 2.22 +0.17 41 45 90 -15
29APR26 39.00 C 2.06 2.06 1.93 1.89 +0.15 41 68 57 +8
29APR26 40.00 C 0.00 0.00 0.00 1.59 +0.14 42 0 129 0
29APR26 41.00 C 0.00 0.00 0.00 1.34 +0.14 42 0 76 0
29APR26 42.00 C 1.12 1.20 1.12 1.13 +0.14 42 2 46 0
29APR26 43.00 C 0.00 0.00 0.00 0.94 +0.13 42 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 0.77 +0.11 42 0 67 0
29APR26 45.00 C 0.75 0.75 0.75 0.63 +0.09 42 1 17 +1
29APR26 46.00 C 0.00 0.00 0.00 0.51 +0.08 42 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.41 +0.06 42 0 17 0
29APR26 48.00 C 0.00 0.00 0.00 0.33 +0.05 42 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 0.26 +0.04 42 0 24 0
28MAY26 27.00 C 0.00 0.00 0.00 10.03 +0.59 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.07 +0.80 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.97 +0.12 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.64 +0.76 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.57 +0.26 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.94 +0.32 41 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.28 +0.29 41 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.70 +0.36 42 0 36 0
28MAY26 35.00 C 0.00 0.00 0.00 4.07 +0.26 41 0 53 0
28MAY26 36.00 C 0.00 0.00 0.00 3.58 +0.24 41 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 3.13 +0.21 41 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 2.74 +0.20 42 0 37 0
28MAY26 39.00 C 0.00 0.00 0.00 2.39 +0.21 42 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 2.10 +0.22 42 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 1.82 +0.22 43 0 17 0
28MAY26 42.00 C 0.00 0.00 0.00 1.56 +0.19 42 0 0 0
28MAY26 43.00 C 1.43 1.43 1.43 1.32 +0.16 42 1 30 0
28MAY26 44.00 C 1.24 1.24 1.24 1.13 +0.14 42 1 3 +1
28MAY26 45.00 C 0.00 0.00 0.00 0.95 +0.12 42 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.81 +0.11 42 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 10.19 +0.45 45 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.52 +0.90 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.70 +0.85 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.64 +0.34 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 6.99 +0.68 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.51 +0.85 45 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 5.53 +0.43 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.96 +0.12 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.72 +0.46 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.03 +0.25 42 0 816 0
29JUN26 37.00 C 0.00 0.00 0.00 3.54 +0.14 41 0 67 0
29JUN26 38.00 C 0.00 0.00 0.00 3.13 +0.10 41 0 50 0
29JUN26 39.00 C 0.00 0.00 0.00 2.80 +0.13 42 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 2.51 +0.16 42 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.25 +0.18 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.01 +0.20 43 0 31 0
29JUN26 43.00 C 0.00 0.00 0.00 1.77 +0.18 43 0 34 0
29JUN26 44.00 C 0.00 0.00 0.00 1.55 +0.17 43 0 49 0
29JUN26 45.00 C 1.48 1.48 1.48 1.35 +0.14 43 1 421 0
29JUN26 46.00 C 1.31 1.31 1.31 1.19 +0.14 43 1 167 0
29JUN26 47.00 C 1.17 1.17 1.17 1.02 +0.11 43 1 60 0
29JUN26 48.00 C 1.04 1.04 1.04 0.90 +0.10 43 1 53 0
29JUN26 49.00 C 0.92 0.92 0.92 0.78 +0.10 43 1 30 0
29JUN26 50.00 C 0.85 0.85 0.85 0.67 +0.09 43 1 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.46 +0.05 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.32 +0.04 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 +0.03 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 10.83 +0.48 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.03 +0.41 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.33 +0.57 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.65 +0.43 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.31 +1.02 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.38 +0.63 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.74 +0.23 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.58 +0.66 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.02 +0.42 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.38 +0.31 44 0 46 0
29SEP26 37.00 C 0.00 0.00 0.00 4.97 +0.29 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.55 +0.23 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.21 +0.26 44 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 3.88 +0.23 44 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 3.58 +0.26 44 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 3.30 +0.25 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.06 +0.27 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.81 +0.28 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 2.52 +0.20 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.29 +0.17 44 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.19 +0.28 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.99 +0.23 45 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.83 +0.23 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.67 +0.27 45 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 1.29 +0.17 44 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.02 +0.15 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.81 +0.13 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.64 +0.10 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.52 +0.09 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.41 +0.07 45 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.33 +0.07 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.26 +0.05 45 0 2 0
30DEC26 27.00 C 0.00 0.00 0.00 11.54 +0.47 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.76 +0.45 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.30 +0.61 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.67 +0.54 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.88 +0.42 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.33 +0.21 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.75 +0.25 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.40 +0.34 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.80 +0.17 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.50 +0.40 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.04 +0.34 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.49 +0.17 43 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 5.29 +0.36 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.88 +0.23 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 4.62 +0.28 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.27 +0.22 44 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.03 +0.24 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.77 +0.24 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.51 +0.24 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.25 +0.21 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.03 +0.19 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 2.83 +0.19 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.63 +0.19 44 0 8 0
TOTAL CALL 565 10,811 +115
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 167 0
26FEB26 32.00 P 0.00 0.00 0.00 0.08 -0.08 39 0 196 0
26FEB26 33.00 P 0.17 0.18 0.17 0.17 -0.15 39 33 151 +30
26FEB26 34.00 P 0.38 0.38 0.33 0.34 -0.23 39 16 246 -6
26FEB26 35.00 P 0.00 0.00 0.00 0.58 -0.34 37 0 440 0
26FEB26 36.00 P 1.15 1.15 0.93 1.02 -0.37 39 61 379 -31
26FEB26 37.00 P 1.44 1.55 1.44 1.55 -0.45 40 81 843 +15
26FEB26 38.00 P 2.33 2.33 2.13 2.22 -0.56 40 41 495 -15
26FEB26 39.00 P 0.00 0.00 0.00 3.00 -0.54 42 0 383 0
26FEB26 40.00 P 0.00 0.00 0.00 3.87 -0.55 44 0 163 0
26FEB26 41.00 P 0.00 0.00 0.00 4.80 -0.55 48 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 5.78 -0.69 53 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 6.67 -0.63 50 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 7.58 -0.72 0 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 8.58 -0.72 0 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 9.58 -0.96 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.58 -0.72 0 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 11.58 -0.95 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.58 -0.72 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 69 0
30MAR26 26.00 P 0.05 0.05 0.05 0.02 -0.03 41 12 50 +12
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 31 0
30MAR26 28.00 P 0.00 0.00 0.00 0.10 -0.05 43 0 34 0
30MAR26 29.00 P 0.00 0.00 0.00 0.16 -0.08 43 0 33 0
30MAR26 30.00 P 0.00 0.00 0.00 0.26 -0.12 43 0 81 0
30MAR26 31.00 P 0.00 0.00 0.00 0.40 -0.16 42 0 166 0
30MAR26 32.00 P 0.00 0.00 0.00 0.60 -0.20 43 0 80 0
30MAR26 33.00 P 0.92 0.92 0.92 0.86 -0.23 43 10 278 0
30MAR26 34.00 P 1.24 1.24 1.24 1.19 -0.26 43 15 683 +7
30MAR26 35.00 P 1.64 1.64 1.64 1.59 -0.29 43 3 184 -3
30MAR26 36.00 P 2.18 2.18 1.98 2.06 -0.32 43 19 212 -8
30MAR26 37.00 P 2.74 2.74 2.52 2.60 -0.36 44 30 197 -15
30MAR26 38.00 P 3.19 3.20 3.14 3.22 -0.50 44 41 173 +4
30MAR26 39.00 P 0.00 0.00 0.00 3.89 -0.34 44 0 1,186 0
30MAR26 40.00 P 0.00 0.00 0.00 4.57 -0.63 44 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 5.43 -0.46 46 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 6.27 -0.38 47 0 69 0
30MAR26 43.00 P 0.00 0.00 0.00 6.75 -1.07 36 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.62 -0.73 32 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.85 -0.47 47 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 9.97 -0.57 54 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.65 -0.69 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.69 -0.84 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.60 -0.70 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.94 -0.36 66 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 16.08 -0.72 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.58 -0.72 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.08 -0.72 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.60 -0.70 68 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.12 -0.68 75 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.58 -0.72 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.08 -0.94 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.58 -0.72 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.09 -0.91 87 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.58 -0.72 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.08 -0.72 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.17 -0.05 42 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.26 -0.07 42 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.38 -0.10 42 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.54 -0.12 42 0 19 0
29APR26 31.00 P 0.00 0.00 0.00 0.75 -0.14 42 0 45 0
29APR26 32.00 P 0.00 0.00 0.00 1.01 -0.16 42 0 45 0
29APR26 33.00 P 0.00 0.00 0.00 1.33 -0.18 43 0 233 0
29APR26 34.00 P 1.60 1.60 1.60 1.69 -0.22 43 1 105 0
29APR26 35.00 P 0.00 0.00 0.00 2.10 -0.27 43 0 95 0
29APR26 36.00 P 2.54 2.54 2.54 2.54 -0.34 42 15 71 +1
29APR26 37.00 P 3.05 3.07 3.05 3.15 -0.31 43 22 61 -6
29APR26 38.00 P 3.57 3.57 3.57 3.75 -0.36 43 15 122 0
29APR26 39.00 P 0.00 0.00 0.00 4.43 -0.27 44 0 46 0
29APR26 40.00 P 0.00 0.00 0.00 5.14 -0.23 44 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 5.88 -0.56 45 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 6.68 -0.58 45 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 7.44 -0.50 45 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 8.37 -0.32 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.04 -0.40 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.01 -0.53 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.13 -0.38 51 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.81 -0.85 45 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.68 -0.69 42 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.33 -0.08 42 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.47 -0.10 42 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 0.64 -0.12 42 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 0.85 -0.15 42 0 54 0
28MAY26 31.00 P 1.10 1.10 1.10 1.10 -0.17 42 1 43 +1
28MAY26 32.00 P 0.00 0.00 0.00 1.44 -0.13 42 0 101 0
28MAY26 33.00 P 0.00 0.00 0.00 1.77 -0.19 42 0 80 0
28MAY26 34.00 P 0.00 0.00 0.00 2.15 -0.23 42 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 2.60 -0.26 42 0 17 0
28MAY26 36.00 P 0.00 0.00 0.00 3.11 -0.27 42 0 17 0
28MAY26 37.00 P 0.00 0.00 0.00 3.66 -0.30 42 0 30 0
28MAY26 38.00 P 0.00 0.00 0.00 4.27 -0.38 42 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 4.84 -0.48 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.36 -0.76 39 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.11 -0.51 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.09 -0.37 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.73 -0.70 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.80 -0.62 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.68 -0.43 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.53 -0.21 47 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.53 -0.10 42 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.70 -0.12 42 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.94 -0.11 43 0 11 0
29JUN26 30.00 P 1.20 1.20 1.20 1.18 -0.16 43 15 52 +4
29JUN26 31.00 P 0.00 0.00 0.00 1.45 -0.21 42 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 1.84 -0.17 43 0 46 0
29JUN26 33.00 P 0.00 0.00 0.00 2.24 -0.17 43 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.67 -0.18 43 0 117 0
29JUN26 35.00 P 0.00 0.00 0.00 3.05 -0.30 42 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 3.56 -0.33 42 0 1,116 0
29JUN26 37.00 P 0.00 0.00 0.00 4.25 -0.24 44 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.72 -0.40 43 0 141 0
29JUN26 39.00 P 0.00 0.00 0.00 5.36 -0.43 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 6.04 -0.63 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.91 -0.20 45 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.65 -0.53 45 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 8.25 -0.62 43 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.84 -0.68 41 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.74 -0.65 42 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.74 -0.73 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.25 -0.83 39 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.46 -0.81 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.34 -0.50 45 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 14.26 -0.72 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.19 -0.78 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.90 -0.70 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.13 -0.94 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.66 -0.67 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.12 -0.68 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.58 -0.72 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.08 -0.94 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.58 -0.72 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.09 -0.91 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.15 -0.08 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.41 -0.17 44 0 37 0
29SEP26 29.00 P 1.63 1.63 1.63 1.69 -0.12 44 3 28 +3
29SEP26 30.00 P 2.04 2.04 2.04 2.02 -0.12 44 15 99 +15
29SEP26 31.00 P 0.00 0.00 0.00 2.36 -0.15 44 0 54 0
29SEP26 32.00 P 0.00 0.00 0.00 2.76 -0.16 44 0 133 0
29SEP26 33.00 P 0.00 0.00 0.00 3.17 -0.19 43 0 169 0
29SEP26 34.00 P 0.00 0.00 0.00 3.62 -0.23 43 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 4.24 -0.18 44 0 104 0
29SEP26 36.00 P 0.00 0.00 0.00 4.82 -0.13 45 0 54 0
29SEP26 37.00 P 0.00 0.00 0.00 5.39 -0.13 45 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.80 -0.35 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.46 -0.36 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 7.13 -0.59 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.78 -0.36 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.56 -0.33 45 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 9.02 -0.84 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.85 -0.80 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.97 -0.20 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.36 -0.76 42 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.37 -0.40 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.08 -0.63 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.94 -0.33 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.84 -0.50 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.10 -0.43 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.33 -0.32 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.61 -0.46 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.15 -0.39 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.32 -0.61 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.66 -0.66 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.09 -0.93 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.63 -0.67 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.62 -0.14 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.90 -0.19 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.27 -0.15 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.62 -0.18 43 0 17 0
30DEC26 31.00 P 0.00 0.00 0.00 3.00 -0.21 43 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.43 -0.22 43 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 3.89 -0.23 43 0 39 0
30DEC26 34.00 P 0.00 0.00 0.00 4.36 -0.27 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.88 -0.40 43 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 5.38 -0.33 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.95 -0.36 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.60 -0.33 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 7.18 -0.40 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.83 -0.24 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.53 -0.42 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.26 -0.37 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.87 -0.47 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.71 -0.26 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.61 -0.33 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.22 -0.51 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.07 -0.36 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.83 -0.52 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.84 -0.36 46 0 0 0
TOTAL PUT 449 12,788 +8
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$ 24.94
26FEB26 16.50 C 0.00 0.00 0.00 8.54 +0.39 110 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.94 +0.29 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.51 +0.46 88 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.99 +0.38 74 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.54 +0.35 83 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.03 +0.31 74 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.52 +0.42 66 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.00 +0.40 55 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.09 +0.41 59 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 3.09 +0.49 47 0 132 0
26FEB26 23.00 C 0.00 0.00 0.00 2.07 +0.27 32 0 153 0
26FEB26 24.00 C 0.00 0.00 0.00 1.28 +0.19 32 0 187 0
26FEB26 25.00 C 0.50 0.74 0.50 0.71 +0.11 33 28 458 +4
26FEB26 26.00 C 0.31 0.31 0.29 0.36 +0.07 34 2 378 0
26FEB26 27.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 184 0
26FEB26 28.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 85 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 35 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 155 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.49 +0.19 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.07 +0.51 76 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.48 +0.17 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.00 +0.35 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.54 +0.30 57 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.03 +0.38 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.51 +0.34 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.01 +0.40 31 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.55 +0.36 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.18 +0.39 54 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.57 +0.30 39 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 5.08 +0.48 37 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 4.24 +0.37 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.34 +0.33 38 0 69 0
30MAR26 23.00 C 0.00 0.00 0.00 2.44 +0.25 33 0 101 0
30MAR26 24.00 C 0.00 0.00 0.00 1.76 +0.17 32 0 198 0
30MAR26 25.00 C 1.24 1.24 1.24 1.20 +0.10 32 8 298 0
30MAR26 26.00 C 0.00 0.00 0.00 0.82 +0.08 33 0 262 0
30MAR26 27.00 C 0.57 0.57 0.57 0.54 +0.07 34 8 647 0
30MAR26 28.00 C 0.00 0.00 0.00 0.33 +0.05 33 0 296 0
30MAR26 29.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 168 0
30MAR26 30.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 45 0
30MAR26 31.00 C 0.00 0.00 0.00 0.06 0.00 33 0 51 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 0.00 33 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 34 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.61 +0.37 50 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 8.10 +0.24 45 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.56 +0.39 34 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.16 +0.44 45 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.78 +0.46 50 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.18 +0.31 40 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.76 +0.45 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.31 +0.55 41 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.40 +0.53 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.55 +0.47 35 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 2.70 +0.25 32 0 563 0
29APR26 24.00 C 2.04 2.04 2.04 2.04 +0.17 31 15 130 +15
29APR26 25.00 C 0.00 0.00 0.00 1.53 +0.14 32 0 40 0
29APR26 26.00 C 1.11 1.11 1.11 1.13 +0.12 32 8 132 0
29APR26 27.00 C 0.00 0.00 0.00 0.81 +0.11 32 0 64 0
29APR26 28.00 C 0.00 0.00 0.00 0.56 +0.08 32 0 30 0
29APR26 29.00 C 0.00 0.00 0.00 0.37 +0.05 32 0 5 0
29APR26 30.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.69 +0.38 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.29 +0.36 44 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.78 +0.33 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.18 +0.21 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.76 +0.42 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.31 +0.25 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.40 +0.19 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.69 +0.46 33 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 2.92 +0.23 31 0 200 0
28MAY26 24.00 C 0.00 0.00 0.00 2.32 +0.21 31 0 645 0
28MAY26 25.00 C 0.00 0.00 0.00 1.77 +0.14 31 0 445 0
28MAY26 26.00 C 1.29 1.29 1.29 1.37 +0.12 32 15 30 +15
28MAY26 27.00 C 1.03 1.03 1.03 1.05 +0.12 32 10 10 +1
28MAY26 28.00 C 0.00 0.00 0.00 0.77 +0.09 32 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.55 +0.06 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.39 +0.05 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.57 +0.22 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.14 +0.30 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.48 +0.11 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.05 +0.30 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.61 +0.22 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.16 +0.30 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.74 +0.43 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.29 +0.36 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.78 +0.33 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.36 +0.39 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.88 +0.40 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.46 +0.40 38 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.58 +0.35 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.79 +0.32 34 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 3.08 +0.29 33 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.46 +0.25 33 0 550 0
29JUN26 25.00 C 0.00 0.00 0.00 1.93 +0.21 32 0 623 0
29JUN26 26.00 C 0.00 0.00 0.00 1.49 +0.17 32 0 26 0
29JUN26 27.00 C 0.00 0.00 0.00 1.13 +0.14 32 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.85 +0.11 32 0 162 0
29JUN26 29.00 C 0.00 0.00 0.00 0.63 +0.09 32 0 211 0
29JUN26 30.00 C 0.00 0.00 0.00 0.46 +0.06 32 0 138 0
29JUN26 31.00 C 0.00 0.00 0.00 0.34 +0.05 32 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.61 +0.22 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.16 +0.30 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.74 +0.39 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.31 +0.38 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.83 +0.38 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.36 +0.34 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.88 +0.40 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.46 +0.27 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.68 +0.23 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.02 +0.22 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.45 +0.36 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.90 +0.24 33 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.39 +0.19 32 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 2.00 +0.18 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.64 +0.15 32 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.35 +0.14 32 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.10 +0.12 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.89 +0.10 32 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.72 +0.09 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.58 +0.07 32 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 0.46 +0.05 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.37 +0.05 32 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.71 +0.32 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.25 +0.37 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.79 +0.31 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.35 +0.33 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.87 +0.27 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.49 +0.29 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.12 +0.30 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.72 +0.27 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.03 +0.27 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.40 +0.26 32 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.83 +0.24 32 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.32 +0.27 32 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.81 +0.17 31 0 80 0
30DEC26 26.00 C 0.00 0.00 0.00 2.44 +0.18 32 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 2.10 +0.18 32 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.82 +0.19 32 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.53 +0.15 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.31 +0.16 32 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 1.10 +0.12 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.93 +0.12 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.76 +0.10 31 0 11 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 +0.10 31 0 0 0
TOTAL CALL 94 9,118 +35
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 908 0
26FEB26 22.00 P 0.05 0.05 0.05 0.04 -0.03 36 22 311 +22
26FEB26 23.00 P 0.13 0.15 0.13 0.13 -0.08 35 50 240 +30
26FEB26 24.00 P 0.36 0.36 0.35 0.34 -0.17 34 100 383 +60
26FEB26 25.00 P 0.80 0.80 0.78 0.78 -0.23 35 30 477 +30
26FEB26 26.00 P 0.00 0.00 0.00 1.42 -0.30 36 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.18 -0.46 34 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.11 -0.39 37 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.18 -0.44 53 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.21 -0.27 65 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.16 -0.45 67 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.18 -0.36 77 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.16 -0.32 82 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.10 -0.45 78 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 -0.05 33 0 273 0
30MAR26 22.00 P 0.00 0.00 0.00 0.22 -0.08 33 0 200 0
30MAR26 23.00 P 0.46 0.46 0.46 0.43 -0.13 33 45 236 +45
30MAR26 24.00 P 0.76 0.76 0.76 0.76 -0.17 33 15 159 0
30MAR26 25.00 P 0.00 0.00 0.00 1.24 -0.21 34 0 131 0
30MAR26 26.00 P 1.85 1.85 1.85 1.85 -0.24 35 15 73 +15
30MAR26 27.00 P 0.00 0.00 0.00 2.57 -0.22 35 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 3.40 -0.24 37 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.19 -0.43 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.21 -0.46 40 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.16 -0.45 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.18 -0.44 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.30 -0.18 60 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.30 -0.25 65 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.13 -0.35 57 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.21 -0.06 32 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.38 -0.09 32 0 487 0
29APR26 23.00 P 0.72 0.72 0.72 0.64 -0.12 32 14 314 +14
29APR26 24.00 P 0.00 0.00 0.00 1.00 -0.16 32 0 90 0
29APR26 25.00 P 0.00 0.00 0.00 1.47 -0.20 32 0 44 0
29APR26 26.00 P 0.00 0.00 0.00 2.10 -0.21 33 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 2.63 -0.30 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.40 -0.53 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.40 -0.33 35 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.21 -0.46 33 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.16 -0.45 35 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.18 -0.44 40 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.30 -0.30 49 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.33 -0.22 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.17 -0.06 31 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.31 -0.09 32 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 0.52 -0.10 31 0 37 0
28MAY26 23.00 P 0.00 0.00 0.00 0.81 -0.14 31 0 200 0
28MAY26 24.00 P 1.20 1.20 1.18 1.20 -0.15 32 34 634 +34
28MAY26 25.00 P 0.00 0.00 0.00 1.68 -0.20 32 0 370 0
28MAY26 26.00 P 0.00 0.00 0.00 2.26 -0.25 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 2.87 -0.23 31 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.65 -0.28 32 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.40 -0.48 31 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.43 -0.34 36 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.16 -0.45 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.18 -0.44 35 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.30 -0.30 43 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.33 -0.22 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 21 0
29JUN26 17.50 P 0.09 0.09 0.09 0.08 -0.02 32 2 9 +2
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 -0.04 32 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 -0.05 31 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 -0.06 32 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 -0.08 31 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.54 -0.09 31 0 21 0
29JUN26 22.00 P 0.00 0.00 0.00 0.82 -0.12 31 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.18 -0.16 31 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 1.62 -0.20 31 0 750 0
29JUN26 25.00 P 2.19 2.19 2.19 2.14 -0.23 30 25 860 +25
29JUN26 26.00 P 2.80 2.80 2.80 2.75 -0.25 30 15 100 +15
29JUN26 27.00 P 0.00 0.00 0.00 3.41 -0.29 30 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 4.18 -0.27 30 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 4.94 -0.31 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 5.82 -0.34 29 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.64 -0.37 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.55 -0.38 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.48 -0.37 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.41 -0.38 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.33 -0.39 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.22 -0.04 32 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.29 -0.03 32 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 -0.03 32 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.42 -0.08 31 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 -0.06 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.66 -0.06 32 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.90 -0.11 31 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.23 -0.13 31 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.63 -0.15 31 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.09 -0.18 31 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.65 -0.18 31 0 205 0
29SEP26 26.00 P 0.00 0.00 0.00 3.25 -0.22 31 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.90 -0.20 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.57 -0.26 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.37 -0.33 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.17 -0.31 30 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 7.00 -0.29 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.81 -0.34 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.74 -0.29 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.64 -0.31 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.56 -0.28 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 -0.02 31 0 74 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 -0.03 31 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 -0.03 31 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 -0.06 31 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 -0.06 31 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 -0.04 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.76 -0.07 31 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 -0.09 31 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.18 -0.09 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.54 -0.17 31 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 1.95 -0.15 31 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.43 -0.16 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.00 -0.15 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.60 -0.22 31 0 0 0
30DEC26 27.00 P 4.34 4.34 4.34 4.25 -0.24 31 15 15 +15
30DEC26 28.00 P 0.00 0.00 0.00 4.88 -0.24 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.61 -0.27 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.40 -0.27 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.18 -0.31 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.03 -0.30 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.94 -0.33 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.84 -0.29 30 0 0 0
TOTAL PUT 382 13,011 +307
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$ 86.35
13FEB26 52.50 C 0.00 0.00 0.00 33.87 - 156 0 0 -
13FEB26 55.00 C 0.00 0.00 0.00 31.37 - 140 0 0 -
13FEB26 57.50 C 0.00 0.00 0.00 29.32 +3.30 247 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 26.37 +2.84 108 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 23.87 +2.84 91 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 21.37 +2.83 0 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 18.87 +2.83 0 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 16.37 +2.85 0 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 13.87 +2.79 0 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 11.38 +2.66 52 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 8.91 +2.49 51 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 6.49 +2.41 47 0 0 0
13FEB26 82.50 C 3.15 4.09 3.15 4.13 +1.63 40 25 118 +3
13FEB26 85.00 C 2.15 2.15 1.57 2.31 +1.07 42 112 81 +5
13FEB26 87.50 C 1.15 1.15 0.68 1.03 +0.45 42 82 213 +9
13FEB26 90.00 C 0.31 0.46 0.29 0.46 +0.22 45 28 82 +25
13FEB26 92.50 C 0.14 0.17 0.14 0.20 +0.10 49 8 125 0
13FEB26 95.00 C 0.00 0.00 0.00 0.08 +0.04 51 0 108 0
13FEB26 97.50 C 0.00 0.00 0.00 0.04 +0.02 56 0 46 0
13FEB26 100.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 1 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 34.46 - 185 0 0 -
20FEB26 55.00 C 0.00 0.00 0.00 31.40 - 85 0 0 -
20FEB26 57.50 C 0.00 0.00 0.00 29.32 - 147 0 0 -
20FEB26 60.00 C 0.00 0.00 0.00 26.40 - 0 0 0 -
20FEB26 62.50 C 0.00 0.00 0.00 23.90 - 0 0 0 -
20FEB26 65.00 C 0.00 0.00 0.00 21.41 - 57 0 0 -
20FEB26 67.50 C 0.00 0.00 0.00 19.37 - 100 0 0 -
20FEB26 70.00 C 0.00 0.00 0.00 16.42 - 47 0 0 -
20FEB26 72.50 C 0.00 0.00 0.00 13.94 - 45 0 0 -
20FEB26 75.00 C 0.00 0.00 0.00 11.49 - 44 0 0 -
20FEB26 77.50 C 0.00 0.00 0.00 9.35 - 52 0 0 -
20FEB26 80.00 C 0.00 0.00 0.00 6.55 - 30 0 0 -
20FEB26 82.50 C 0.00 0.00 0.00 4.47 - 32 0 0 -
20FEB26 85.00 C 2.32 2.32 2.32 2.67 - 31 15 15 -
20FEB26 87.50 C 1.02 1.10 1.02 1.32 - 30 3 3 -
20FEB26 90.00 C 0.59 0.65 0.59 0.70 - 32 10 8 -
20FEB26 92.50 C 0.29 0.29 0.29 0.39 - 35 2 2 -
20FEB26 95.00 C 0.11 0.17 0.11 0.23 - 39 14 14 -
20FEB26 97.50 C 0.00 0.00 0.00 0.14 - 42 0 0 -
20FEB26 100.00 C 0.00 0.00 0.00 0.08 - 44 0 0 -
20FEB26 102.50 C 0.00 0.00 0.00 0.06 - 48 0 0 -
20FEB26 105.00 C 0.00 0.00 0.00 0.04 - 50 0 0 -
20FEB26 107.50 C 0.00 0.00 0.00 0.03 - 53 0 0 -
20FEB26 110.00 C 0.00 0.00 0.00 0.02 - 55 0 0 -
20FEB26 112.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 40.00 +3.22 178 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 38.95 +3.38 170 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 38.03 +3.19 169 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 36.98 +3.44 161 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 34.46 +3.29 147 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 31.80 +3.25 126 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.32 +3.21 116 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.97 +3.32 114 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.08 +2.70 80 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.06 +3.39 97 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 19.52 +3.34 85 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 16.96 +3.23 73 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 14.30 +3.01 57 0 123 0
26FEB26 75.00 C 0.00 0.00 0.00 11.77 +2.48 47 0 350 0
26FEB26 77.50 C 8.60 9.03 8.60 9.35 +2.46 41 30 228 0
26FEB26 80.00 C 5.95 6.50 5.95 7.20 +2.32 40 9 438 -5
26FEB26 82.50 C 4.60 4.60 4.60 4.81 +1.66 31 26 397 -15
26FEB26 85.00 C 2.50 3.10 2.50 3.12 +1.23 31 292 1,024 -232
26FEB26 87.50 C 1.39 1.87 1.39 1.80 +0.73 30 112 1,451 -1
26FEB26 90.00 C 0.86 1.07 0.73 1.04 +0.43 31 294 2,504 +73
26FEB26 92.50 C 0.43 0.57 0.43 0.57 +0.27 32 135 1,118 +22
26FEB26 95.00 C 0.25 0.32 0.25 0.31 +0.17 33 83 1,493 0
26FEB26 97.50 C 0.00 0.00 0.00 0.17 +0.10 35 0 300 0
26FEB26 100.00 C 0.11 0.11 0.11 0.09 +0.06 36 1 376 +1
26FEB26 102.50 C 0.08 0.08 0.07 0.06 +0.04 38 33 162 +19
26FEB26 105.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 334 0
26FEB26 107.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 150 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 96 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 419 0
26FEB26 115.00 C 0.01 0.01 0.01 0.01 0.00 48 8 931 +8
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 255 0
30MAR26 38.00 C 0.00 0.00 0.00 48.49 +2.49 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 47.50 +2.81 66 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.50 +2.84 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.59 +2.74 91 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 45.08 +3.41 121 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.51 +2.60 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.36 +2.68 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.52 +2.46 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.52 +2.47 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.00 +3.22 100 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.95 +3.26 95 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.03 +3.14 95 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.98 +3.28 90 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 34.46 +2.94 82 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 32.19 +3.64 83 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 29.32 +3.14 63 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 26.97 +2.91 63 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 24.08 +2.70 0 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 22.11 +3.25 54 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 19.52 +3.00 46 0 1,613 0
30MAR26 70.00 C 0.00 0.00 0.00 17.28 +3.21 46 0 302 0
30MAR26 72.50 C 0.00 0.00 0.00 14.75 +2.70 40 0 437 0
30MAR26 75.00 C 11.06 11.06 11.06 11.92 +2.32 27 1 372 0
30MAR26 77.50 C 0.00 0.00 0.00 10.39 +2.23 36 0 274 0
30MAR26 80.00 C 0.00 0.00 0.00 7.90 +1.88 30 0 1,651 0
30MAR26 82.50 C 5.95 6.27 5.95 6.21 +1.58 30 2 517 +1
30MAR26 85.00 C 4.37 4.90 4.37 4.75 +1.21 30 34 593 +10
30MAR26 87.50 C 3.40 3.63 3.40 3.52 +0.92 30 23 1,489 +10
30MAR26 90.00 C 2.28 2.70 2.28 2.66 +0.77 31 19 1,214 +7
30MAR26 92.50 C 0.00 0.00 0.00 1.88 +0.49 31 0 849 0
30MAR26 95.00 C 1.38 1.40 1.12 1.36 +0.33 32 84 1,504 +2
30MAR26 97.50 C 1.02 1.02 1.02 0.94 +0.19 32 2 506 +2
30MAR26 100.00 C 0.66 0.76 0.66 0.64 +0.08 32 58 525 -35
30MAR26 102.50 C 0.00 0.00 0.00 0.42 +0.01 32 0 388 0
30MAR26 105.00 C 0.35 0.35 0.33 0.27 -0.04 32 16 228 -1
30MAR26 107.50 C 0.00 0.00 0.00 0.18 -0.06 33 0 242 0
30MAR26 110.00 C 0.00 0.00 0.00 0.11 -0.07 33 0 217 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.07 33 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.06 34 0 31 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.05 34 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.05 34 0 4 0
29APR26 50.00 C 0.00 0.00 0.00 36.98 +2.89 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 34.46 +2.94 61 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 32.19 +2.93 62 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.32 +3.14 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 27.23 +3.17 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.22 +2.57 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.36 +3.50 45 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 19.52 +3.00 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.28 +2.59 34 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 14.85 +2.80 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.33 +2.23 25 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 10.41 +1.53 27 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 8.80 +1.77 29 0 285 0
29APR26 82.50 C 0.00 0.00 0.00 7.21 +1.48 30 0 195 0
29APR26 85.00 C 5.49 5.85 5.49 5.80 +1.32 30 35 128 -10
29APR26 87.50 C 0.00 0.00 0.00 4.58 +1.12 30 0 215 0
29APR26 90.00 C 3.20 3.20 3.20 3.62 +0.86 30 3 126 0
29APR26 92.50 C 2.70 2.70 2.70 2.90 +0.70 31 2 168 +2
29APR26 95.00 C 2.07 2.07 2.07 2.32 +0.57 32 1 586 +1
29APR26 97.50 C 1.48 1.60 1.48 1.86 +0.46 33 45 150 +30
29APR26 100.00 C 1.25 1.35 1.25 1.49 +0.37 33 17 88 -15
29APR26 102.50 C 1.06 1.06 1.06 1.20 +0.30 34 15 201 +15
29APR26 105.00 C 0.00 0.00 0.00 0.97 +0.24 35 0 73 0
29APR26 107.50 C 0.00 0.00 0.00 0.79 +0.19 36 0 139 0
29APR26 110.00 C 0.00 0.00 0.00 0.64 +0.15 36 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 0.53 +0.13 37 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.44 +0.11 38 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.37 +0.09 39 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.33 +0.10 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.46 - 49 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 32.19 - 52 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 29.65 +3.08 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.23 +3.16 43 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.56 +2.91 34 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.78 +3.86 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.39 +2.82 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.68 +2.60 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.85 +2.52 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.65 +2.32 34 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 11.10 +1.79 28 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 9.45 +1.70 29 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.96 +1.45 30 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 6.58 +1.34 30 0 45 0
28MAY26 87.50 C 4.98 4.98 4.98 5.40 +1.16 30 30 30 +16
28MAY26 90.00 C 0.00 0.00 0.00 4.40 +0.98 30 0 85 0
28MAY26 92.50 C 0.00 0.00 0.00 3.53 +0.85 30 0 66 0
28MAY26 95.00 C 0.00 0.00 0.00 2.74 +0.67 30 0 33 0
28MAY26 97.50 C 2.18 2.18 2.18 2.08 +0.51 30 3 10 0
28MAY26 100.00 C 0.00 0.00 0.00 1.55 +0.37 29 0 15 0
28MAY26 102.50 C 0.00 0.00 0.00 1.20 +0.30 29 0 0 0
28MAY26 105.00 C 1.24 1.24 1.24 0.97 +0.24 30 13 65 +13
28MAY26 107.50 C 1.03 1.10 1.03 0.79 +0.19 31 16 75 0
28MAY26 110.00 C 0.00 0.00 0.00 0.64 +0.15 31 0 17 0
28MAY26 112.50 C 0.00 0.00 0.00 0.53 +0.13 32 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.44 +0.11 33 0 47 0
28MAY26 117.50 C 0.00 0.00 0.00 0.37 +0.09 33 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.33 +0.10 34 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 42.65 +2.97 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 41.66 +2.60 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.67 +2.44 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.00 +2.85 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.95 +2.69 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.03 +2.79 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.98 +2.89 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.92 +3.40 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.19 +2.93 48 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.65 +3.08 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.23 +3.16 40 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 24.75 +3.10 36 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 22.78 +3.04 40 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.39 +2.72 37 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 18.07 +2.99 35 0 940 0
29JUN26 72.50 C 0.00 0.00 0.00 15.85 +2.52 33 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 13.65 +2.05 31 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 11.79 +2.15 31 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 9.94 +1.77 30 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 8.45 +1.62 30 0 193 0
29JUN26 85.00 C 0.00 0.00 0.00 7.05 +1.31 30 0 65 0
29JUN26 87.50 C 0.00 0.00 0.00 5.89 +1.12 30 0 161 0
29JUN26 90.00 C 0.00 0.00 0.00 4.91 +0.97 30 0 832 0
29JUN26 92.50 C 0.00 0.00 0.00 4.10 +0.77 30 0 577 0
29JUN26 95.00 C 3.55 3.55 3.55 3.35 +0.59 30 1 1,613 0
29JUN26 97.50 C 2.93 2.93 2.93 2.71 +0.43 30 2 95 0
29JUN26 100.00 C 0.00 0.00 0.00 2.16 +0.30 30 0 88 0
29JUN26 102.50 C 0.00 0.00 0.00 1.69 +0.16 30 0 1,205 0
29JUN26 105.00 C 0.00 0.00 0.00 1.34 +0.11 30 0 167 0
29JUN26 107.50 C 0.00 0.00 0.00 1.04 +0.02 30 0 203 0
29JUN26 110.00 C 0.00 0.00 0.00 0.80 -0.02 30 0 442 0
29JUN26 112.50 C 0.00 0.00 0.00 0.62 -0.06 30 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.47 -0.07 30 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 0.37 -0.08 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.71 +2.48 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.00 +2.55 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.11 +2.85 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.27 +3.03 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.35 +3.26 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.92 +3.31 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.19 +2.63 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.65 +2.64 35 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 27.23 +2.53 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.75 +2.27 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.84 +2.76 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.39 +2.28 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.13 +3.07 34 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 16.29 +1.70 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.01 +1.96 31 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 12.90 +1.40 29 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 12.12 +2.36 32 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 10.05 +1.55 29 0 45 0
29SEP26 85.00 C 8.36 8.36 8.36 8.88 +1.50 30 15 498 +15
29SEP26 87.50 C 0.00 0.00 0.00 7.71 +1.30 29 0 129 0
29SEP26 90.00 C 0.00 0.00 0.00 6.73 +1.08 30 0 154 0
29SEP26 92.50 C 0.00 0.00 0.00 5.89 +0.93 30 0 106 0
29SEP26 95.00 C 0.00 0.00 0.00 5.15 +0.82 30 0 12 0
29SEP26 97.50 C 4.50 4.62 4.50 4.51 +0.68 30 16 20 +9
29SEP26 100.00 C 0.00 0.00 0.00 3.96 +0.58 31 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 3.46 +0.48 31 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 3.05 +0.40 31 0 88 0
29SEP26 107.50 C 0.00 0.00 0.00 2.70 +0.37 32 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.40 +0.31 32 0 33 0
29SEP26 112.50 C 0.00 0.00 0.00 2.14 +0.27 32 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.87 +0.23 33 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.63 +0.14 33 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.44 +0.09 33 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 1.26 +0.06 33 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 1.10 +0.01 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.95 -0.04 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.86 -0.08 34 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 38.27 +2.95 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.35 +3.26 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.92 +3.31 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.19 +2.61 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.76 +2.75 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.59 +2.41 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.69 +2.62 32 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.43 +2.08 30 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 21.36 +2.53 30 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 19.22 +1.80 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.66 +2.27 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 16.22 +1.45 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.62 +2.04 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.97 +1.59 29 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 11.82 +1.62 30 0 401 0
30DEC26 85.00 C 10.43 10.43 10.43 10.58 +1.70 30 2 416 0
30DEC26 87.50 C 0.00 0.00 0.00 9.35 +1.08 29 0 117 0
30DEC26 90.00 C 0.00 0.00 0.00 8.36 +1.13 29 0 111 0
30DEC26 92.50 C 0.00 0.00 0.00 7.50 +1.11 29 0 115 0
30DEC26 95.00 C 0.00 0.00 0.00 6.69 +0.91 30 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.99 +0.95 30 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 5.37 +0.75 30 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 4.82 +0.68 30 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 4.31 +0.58 30 0 1,010 0
30DEC26 107.50 C 0.00 0.00 0.00 3.89 +0.60 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.51 +0.48 31 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 3.19 +0.49 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.81 +0.38 31 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.53 +0.37 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.25 +0.32 32 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.98 +0.29 32 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.79 +0.28 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.54 +0.20 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.39 +0.17 32 0 300 0
TOTAL CALL 1,777 49,038 -16
13FEB26 52.50 P 0.00 0.00 0.00 0.01 - 172 0 0 -
13FEB26 55.00 P 0.00 0.00 0.00 0.01 - 157 0 0 -
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 7 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.04 66 0 3 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.10 54 0 4 0
13FEB26 77.50 P 0.08 0.08 0.08 0.04 -0.24 52 4 105 -2
13FEB26 80.00 P 0.21 0.23 0.13 0.13 -0.52 49 39 79 +16
13FEB26 82.50 P 0.57 0.60 0.33 0.37 -0.97 45 50 75 +22
13FEB26 85.00 P 1.35 1.55 0.97 0.99 -1.67 44 235 341 -50
13FEB26 87.50 P 2.80 2.80 2.26 2.25 -2.34 44 16 714 -5
13FEB26 90.00 P 4.01 4.35 4.01 4.22 -2.49 50 204 153 +134
13FEB26 92.50 P 0.00 0.00 0.00 6.52 -2.82 59 0 11 0
13FEB26 95.00 P 0.00 0.00 0.00 8.67 -2.84 45 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 11.51 -2.91 88 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 13.66 -3.34 61 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 16.64 -2.93 122 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 19.15 -2.35 135 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 21.45 -2.55 132 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 24.36 -2.91 172 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 26.67 -2.36 171 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 28.92 -2.72 159 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 31.44 -2.56 171 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 33.75 -2.75 153 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 - 104 0 0 -
20FEB26 55.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
20FEB26 57.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
20FEB26 60.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
20FEB26 62.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
20FEB26 65.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
20FEB26 67.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
20FEB26 70.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
20FEB26 72.50 P 0.00 0.00 0.00 0.03 - 46 0 0 -
20FEB26 75.00 P 0.06 0.06 0.06 0.07 - 43 3 3 -
20FEB26 77.50 P 0.00 0.00 0.00 0.16 - 41 0 0 -
20FEB26 80.00 P 0.30 0.30 0.26 0.33 - 38 12 12 -
20FEB26 82.50 P 0.88 0.91 0.61 0.67 - 35 12 5 -
20FEB26 85.00 P 1.41 1.41 1.28 1.36 - 33 19 17 -
20FEB26 87.50 P 0.00 0.00 0.00 2.49 - 31 0 0 -
20FEB26 90.00 P 0.00 0.00 0.00 4.44 - 35 0 0 -
20FEB26 92.50 P 0.00 0.00 0.00 6.69 - 41 0 0 -
20FEB26 95.00 P 0.00 0.00 0.00 9.09 - 48 0 0 -
20FEB26 97.50 P 0.00 0.00 0.00 11.51 - 54 0 0 -
20FEB26 100.00 P 0.00 0.00 0.00 13.94 - 59 0 0 -
20FEB26 102.50 P 0.00 0.00 0.00 16.64 - 75 0 0 -
20FEB26 105.00 P 0.00 0.00 0.00 19.15 - 83 0 0 -
20FEB26 107.50 P 0.00 0.00 0.00 21.45 - 81 0 0 -
20FEB26 110.00 P 0.00 0.00 0.00 24.36 - 105 0 0 -
20FEB26 112.50 P 0.00 0.00 0.00 26.67 - 104 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 213 0
26FEB26 62.50 P 0.01 0.01 0.01 0.01 -0.01 56 5 224 +5
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 479 0
26FEB26 67.50 P 0.02 0.02 0.01 0.01 -0.05 44 80 417 +63
26FEB26 70.00 P 0.03 0.03 0.03 0.03 -0.09 43 10 596 +10
26FEB26 72.50 P 0.00 0.00 0.00 0.06 -0.16 41 0 369 0
26FEB26 75.00 P 0.14 0.14 0.14 0.12 -0.27 38 1 533 0
26FEB26 77.50 P 0.40 0.40 0.23 0.26 -0.42 37 5 991 -3
26FEB26 80.00 P 0.68 0.68 0.44 0.52 -0.64 35 99 711 -29
26FEB26 82.50 P 1.18 1.22 0.85 0.97 -0.94 33 127 964 -28
26FEB26 85.00 P 2.20 2.24 1.68 1.76 -1.46 32 172 743 -28
26FEB26 87.50 P 3.26 3.26 3.05 2.98 -1.85 32 11 425 +1
26FEB26 90.00 P 0.00 0.00 0.00 4.68 -2.46 33 0 492 0
26FEB26 92.50 P 0.00 0.00 0.00 6.85 -2.49 37 0 357 0
26FEB26 95.00 P 0.00 0.00 0.00 9.09 -2.64 39 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 11.58 -2.84 46 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 13.94 -3.06 49 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 16.64 -2.93 61 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 19.15 -2.40 67 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 21.45 -2.55 66 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 24.36 -2.91 85 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.93 -2.10 93 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.94 -2.70 81 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 31.44 -2.56 86 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 33.94 -2.56 90 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 446 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 767 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 690 0
30MAR26 65.00 P 0.16 0.16 0.16 0.04 -0.06 35 4 375 0
30MAR26 67.50 P 0.22 0.22 0.22 0.08 -0.12 34 7 943 -5
30MAR26 70.00 P 0.33 0.33 0.32 0.17 -0.20 33 20 807 -5
30MAR26 72.50 P 0.45 0.45 0.43 0.32 -0.33 33 5 841 +5
30MAR26 75.00 P 0.73 0.73 0.63 0.58 -0.49 33 102 1,625 +68
30MAR26 77.50 P 1.15 1.15 1.00 0.98 -0.58 33 15 1,123 +13
30MAR26 80.00 P 1.72 1.72 1.50 1.54 -0.82 33 31 1,860 -13
30MAR26 82.50 P 2.26 2.43 2.22 2.25 -1.14 32 132 536 +38
30MAR26 85.00 P 3.70 3.70 3.18 3.32 -1.31 32 188 565 +129
30MAR26 87.50 P 0.00 0.00 0.00 4.62 -1.77 32 0 209 0
30MAR26 90.00 P 0.00 0.00 0.00 6.19 -1.88 33 0 216 0
30MAR26 92.50 P 0.00 0.00 0.00 7.99 -2.45 34 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 9.40 -2.81 28 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 11.58 -2.93 29 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.02 -2.98 32 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.64 -2.93 38 0 134 0
30MAR26 105.00 P 0.00 0.00 0.00 19.15 -2.66 42 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 21.80 -2.64 48 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 24.36 -2.91 52 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 26.93 -2.20 57 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 29.51 -2.50 62 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 31.44 -2.56 54 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 34.16 -2.37 62 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 6 0
29APR26 62.50 P 0.19 0.19 0.19 0.04 -0.04 31 10 36 +10
29APR26 65.00 P 0.27 0.27 0.27 0.09 -0.08 31 2 82 0
29APR26 67.50 P 0.00 0.00 0.00 0.18 -0.14 31 0 119 0
29APR26 70.00 P 0.56 0.56 0.52 0.33 -0.24 31 5 188 +5
29APR26 72.50 P 0.82 0.82 0.82 0.57 -0.38 31 45 82 -32
29APR26 75.00 P 1.06 1.11 1.06 0.94 -0.55 31 3 274 -2
29APR26 77.50 P 1.59 1.59 1.59 1.46 -0.76 31 3 271 +3
29APR26 80.00 P 2.21 2.21 2.19 2.16 -0.93 31 25 223 -5
29APR26 82.50 P 3.35 3.35 2.95 3.04 -1.00 31 3 196 -1
29APR26 85.00 P 4.41 4.52 4.21 4.09 -1.36 31 54 333 +39
29APR26 87.50 P 0.00 0.00 0.00 5.38 -1.62 31 0 265 0
29APR26 90.00 P 0.00 0.00 0.00 6.96 -2.18 31 0 131 0
29APR26 92.50 P 0.00 0.00 0.00 8.92 -2.01 33 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 10.88 -2.05 35 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 12.61 -2.57 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.30 -2.91 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.64 -2.93 31 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.15 -2.87 34 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.80 -2.64 39 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.36 -2.91 43 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.93 -2.20 46 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.51 -2.50 50 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.44 -3.04 44 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 34.16 -2.37 50 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 - 35 0 0 -
28MAY26 55.00 P 0.15 0.15 0.15 0.03 - 33 1 1 -
28MAY26 57.50 P 0.20 0.20 0.20 0.06 -0.05 33 1 1 +1
28MAY26 60.00 P 0.00 0.00 0.00 0.10 -0.10 32 0 61 0
28MAY26 62.50 P 0.00 0.00 0.00 0.19 -0.16 32 0 53 0
28MAY26 65.00 P 0.52 0.52 0.52 0.32 -0.24 32 2 6 0
28MAY26 67.50 P 0.66 0.66 0.66 0.52 -0.34 32 2 79 +2
28MAY26 70.00 P 0.95 0.95 0.95 0.82 -0.45 32 5 58 +5
28MAY26 72.50 P 1.30 1.32 1.25 1.21 -0.56 31 33 56 +33
28MAY26 75.00 P 0.00 0.00 0.00 1.74 -0.64 31 0 43 0
28MAY26 77.50 P 0.00 0.00 0.00 2.37 -0.81 31 0 136 0
28MAY26 80.00 P 3.48 3.48 3.06 3.16 -0.98 31 13 78 0
28MAY26 82.50 P 0.00 0.00 0.00 4.13 -1.18 31 0 77 0
28MAY26 85.00 P 5.28 5.28 5.28 5.29 -1.42 30 4 59 +4
28MAY26 87.50 P 6.64 6.64 6.64 6.64 -1.55 30 15 42 +15
28MAY26 90.00 P 0.00 0.00 0.00 8.18 -1.93 30 0 30 0
28MAY26 92.50 P 0.00 0.00 0.00 9.47 -2.69 28 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 11.73 -1.61 31 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 13.09 -2.23 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.23 -2.17 27 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.07 -1.50 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.69 -2.33 28 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.69 -2.07 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.06 -2.21 37 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.93 -2.60 32 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.51 -2.50 35 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.48 -3.00 22 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.53 -2.01 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 33 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 -0.05 31 0 208 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 -0.09 31 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.30 -0.13 31 0 410 0
29JUN26 65.00 P 0.00 0.00 0.00 0.48 -0.21 31 0 1,706 0
29JUN26 67.50 P 0.00 0.00 0.00 0.74 -0.32 31 0 388 0
29JUN26 70.00 P 0.00 0.00 0.00 1.11 -0.44 31 0 2,176 0
29JUN26 72.50 P 1.85 1.85 1.85 1.59 -0.59 31 30 2,397 0
29JUN26 75.00 P 2.41 2.41 2.41 2.20 -0.71 31 1 750 0
29JUN26 77.50 P 0.00 0.00 0.00 2.96 -0.82 31 0 604 0
29JUN26 80.00 P 0.00 0.00 0.00 3.82 -0.98 31 0 281 0
29JUN26 82.50 P 0.00 0.00 0.00 4.79 -1.21 30 0 285 0
29JUN26 85.00 P 0.00 0.00 0.00 5.98 -1.45 30 0 132 0
29JUN26 87.50 P 0.00 0.00 0.00 7.37 -1.57 30 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 9.00 -1.69 31 0 235 0
29JUN26 92.50 P 0.00 0.00 0.00 10.48 -2.06 30 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 11.99 -2.92 29 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 13.71 -2.94 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.90 -2.83 29 0 45 0
29JUN26 102.50 P 0.00 0.00 0.00 18.64 -2.51 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.19 -2.96 29 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.14 -2.64 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.06 -2.88 33 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.73 -2.48 37 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.72 -2.93 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.57 -3.10 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.53 -2.68 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.05 34 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.06 34 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.07 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 -0.09 33 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 -0.10 33 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.20 -0.14 33 0 136 0
29SEP26 55.00 P 0.00 0.00 0.00 0.32 -0.18 33 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.48 -0.24 33 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.68 -0.30 32 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.95 -0.38 32 0 156 0
29SEP26 65.00 P 1.55 1.55 1.55 1.31 -0.47 32 15 276 +15
29SEP26 67.50 P 0.00 0.00 0.00 1.75 -0.46 32 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.27 -0.51 32 0 278 0
29SEP26 72.50 P 2.89 2.89 2.89 2.90 -0.57 32 18 123 +18
29SEP26 75.00 P 0.00 0.00 0.00 3.64 -0.66 31 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 4.46 -0.93 31 0 254 0
29SEP26 80.00 P 0.00 0.00 0.00 5.39 -0.99 31 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 6.48 -1.14 31 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 7.70 -1.32 31 0 602 0
29SEP26 87.50 P 0.00 0.00 0.00 9.07 -1.48 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.65 -1.56 31 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 12.30 -2.09 31 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.01 -1.80 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.13 -1.81 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.22 -2.41 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.75 -1.95 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.28 -2.71 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.05 -2.50 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.86 -2.94 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.06 -2.28 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.53 -2.86 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.72 -2.68 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.51 -2.09 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.95 -2.11 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.51 -3.02 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.55 -2.73 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.40 -2.90 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 -0.07 32 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 -0.07 32 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 0.43 -0.11 32 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.61 -0.16 32 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 0.86 -0.19 32 0 26 0
30DEC26 60.00 P 0.00 0.00 0.00 1.16 -0.25 32 0 70 0
30DEC26 62.50 P 0.00 0.00 0.00 1.52 -0.34 32 0 130 0
30DEC26 65.00 P 0.00 0.00 0.00 1.99 -0.39 32 0 20 0
30DEC26 67.50 P 0.00 0.00 0.00 2.52 -0.49 32 0 144 0
30DEC26 70.00 P 3.35 3.35 3.13 3.15 -0.54 31 31 115 +30
30DEC26 72.50 P 0.00 0.00 0.00 3.87 -0.58 31 0 100 0
30DEC26 75.00 P 0.00 0.00 0.00 4.69 -0.67 31 0 43 0
30DEC26 77.50 P 0.00 0.00 0.00 5.60 -0.79 31 0 17 0
30DEC26 80.00 P 6.40 6.40 6.40 6.61 -1.03 31 3 65 +2
30DEC26 82.50 P 0.00 0.00 0.00 7.74 -1.07 31 0 412 0
30DEC26 85.00 P 0.00 0.00 0.00 9.00 -1.26 31 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 10.37 -1.32 31 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 11.85 -1.41 31 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 13.40 -1.41 31 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 15.14 -1.52 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.45 -1.69 30 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.02 -1.09 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.45 -1.58 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.04 -1.76 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.38 -2.49 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.87 -2.29 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.19 -2.19 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.27 -2.34 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.42 -2.47 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.77 -2.40 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.95 -2.35 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.26 -2.87 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.74 -2.54 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.58 -2.72 32 0 0 0
TOTAL PUT 1,932 47,461 +478
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$ 7.57
26FEB26 4.40 C 0.00 0.00 0.00 3.18 +0.11 107 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 3.08 +0.12 102 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.97 +0.11 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.88 +0.12 94 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.78 +0.12 90 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.68 +0.12 85 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.58 +0.12 81 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.34 +0.13 89 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.08 +0.11 63 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.83 +0.12 54 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.58 +0.12 46 0 265 0
26FEB26 6.25 C 1.29 1.29 1.29 1.32 +0.10 0 2 47 0
26FEB26 6.50 C 0.00 0.00 0.00 1.09 +0.09 41 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.85 +0.11 38 0 61 0
26FEB26 7.00 C 0.72 0.72 0.72 0.65 +0.10 42 1 179 0
26FEB26 7.25 C 0.00 0.00 0.00 0.44 +0.06 37 0 590 0
26FEB26 7.50 C 0.31 0.40 0.31 0.29 +0.04 38 37 151 +18
26FEB26 7.75 C 0.21 0.25 0.21 0.18 +0.02 38 60 311 +27
26FEB26 8.00 C 0.18 0.18 0.18 0.10 0.00 38 5 458 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 +0.01 40 0 113 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 40 0 8 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 43 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.30 +0.14 113 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.19 +0.13 96 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.08 +0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.98 +0.11 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.87 +0.10 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.80 +0.13 94 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.67 +0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.59 +0.13 74 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.52 +0.16 97 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.38 +0.11 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.28 +0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.97 +0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.88 +0.11 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.81 +0.13 69 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.69 +0.12 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.62 +0.13 68 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 2.34 +0.11 30 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 2.10 +0.12 44 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.87 +0.13 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.63 +0.11 44 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 1.38 +0.09 38 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 1.17 +0.08 40 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.98 +0.10 41 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.81 +0.09 42 0 773 0
30MAR26 7.25 C 0.00 0.00 0.00 0.63 +0.06 40 0 185 0
30MAR26 7.50 C 0.54 0.60 0.54 0.49 +0.04 39 20 400 0
30MAR26 7.75 C 0.38 0.48 0.38 0.38 +0.03 40 70 188 +38
30MAR26 8.00 C 0.29 0.31 0.29 0.29 +0.03 40 71 162 +28
30MAR26 8.25 C 0.22 0.22 0.22 0.22 +0.02 41 20 174 -8
30MAR26 8.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 86 0
30MAR26 8.75 C 0.00 0.00 0.00 0.12 +0.01 41 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 0.00 40 0 21 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 0.00 41 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 0.00 41 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.81 +0.11 48 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.71 +0.11 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.62 +0.12 49 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.40 +0.13 53 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.89 +0.09 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.70 +0.13 45 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.45 +0.08 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.29 +0.11 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.06 +0.07 39 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.91 +0.05 40 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.75 +0.05 40 0 251 0
29APR26 7.50 C 0.00 0.00 0.00 0.62 +0.05 40 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.51 +0.04 40 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.41 +0.03 40 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.34 +0.03 41 0 51 0
29APR26 8.50 C 0.00 0.00 0.00 0.27 +0.03 41 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.22 +0.03 41 0 15 0
29APR26 9.00 C 0.18 0.19 0.18 0.17 +0.02 41 100 165 +100
29APR26 9.25 C 0.16 0.16 0.16 0.13 +0.01 41 50 65 +50
29APR26 9.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.82 +0.12 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.74 +0.14 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.65 +0.13 48 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.40 +0.11 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.20 +0.13 48 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.95 +0.08 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.75 +0.11 43 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.52 +0.08 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.37 +0.14 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.13 +0.05 38 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.99 +0.06 39 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.84 +0.05 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.72 +0.05 40 0 15 0
28MAY26 7.75 C 0.00 0.00 0.00 0.61 +0.05 40 0 6 0
28MAY26 8.00 C 0.00 0.00 0.00 0.51 +0.04 40 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.43 +0.04 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.36 +0.03 40 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.30 +0.03 41 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
28MAY26 9.25 C 0.21 0.21 0.21 0.20 +0.02 41 50 50 +50
28MAY26 9.50 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.63 +0.12 53 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.52 +0.10 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.39 +0.10 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.31 +0.11 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.23 +0.13 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.03 +0.10 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.97 +0.14 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.86 +0.12 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 +0.11 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.65 +0.10 39 0 8 0
29JUN26 5.25 C 0.00 0.00 0.00 2.40 +0.07 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.20 +0.09 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.97 +0.07 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.80 +0.11 42 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.56 +0.05 37 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.38 +0.05 38 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 1.22 +0.06 38 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 1.06 +0.04 38 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.93 +0.05 39 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.81 +0.06 39 0 1,046 0
29JUN26 7.75 C 0.00 0.00 0.00 0.69 +0.04 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.59 +0.03 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.51 +0.03 39 0 57 0
29JUN26 8.50 C 0.00 0.00 0.00 0.43 +0.02 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.26 +0.01 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 +0.01 39 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 3.64 +0.09 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.56 +0.12 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.46 +0.10 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.37 +0.10 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 3.29 +0.11 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.18 +0.10 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.09 +0.09 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.00 +0.09 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.91 +0.10 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.82 +0.09 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.74 +0.10 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.52 +0.09 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.33 +0.10 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.11 +0.09 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 +0.09 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.81 +0.13 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.64 +0.12 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.47 +0.11 41 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.29 +0.06 39 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 1.18 +0.05 40 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 1.05 +0.06 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.94 +0.05 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.84 +0.05 39 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.75 +0.04 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 +0.03 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 +0.03 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.53 +0.03 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 +0.02 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 +0.03 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.37 +0.02 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.18 +0.11 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.09 +0.11 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.01 +0.11 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.91 +0.09 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.84 +0.08 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.62 +0.08 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.44 +0.10 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.25 +0.09 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.08 +0.10 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 +0.10 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 +0.07 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 +0.06 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.48 +0.09 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 +0.04 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.23 +0.05 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.13 +0.05 39 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 1.01 +0.03 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.92 +0.03 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 +0.04 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.76 +0.02 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.70 +0.02 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.65 +0.03 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 +0.02 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.53 +0.03 40 0 0 0
TOTAL CALL 486 10,254 +303
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 327 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 132 0
26FEB26 6.50 P 0.02 0.02 0.02 0.01 -0.01 40 5 541 0
26FEB26 6.75 P 0.02 0.02 0.02 0.03 -0.02 41 1 374 0
26FEB26 7.00 P 0.05 0.07 0.05 0.06 -0.04 39 17 305 +9
26FEB26 7.25 P 0.08 0.08 0.08 0.12 -0.05 39 8 187 0
26FEB26 7.50 P 0.00 0.00 0.00 0.22 -0.07 39 0 183 0
26FEB26 7.75 P 0.34 0.34 0.25 0.36 -0.09 40 66 96 +65
26FEB26 8.00 P 0.48 0.48 0.48 0.54 -0.06 41 23 38 +23
26FEB26 8.25 P 0.00 0.00 0.00 0.70 -0.15 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.94 -0.14 34 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.20 -0.09 46 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.44 -0.10 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.68 -0.13 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.99 -0.05 81 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.20 -0.10 71 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 530 0
30MAR26 5.25 P 0.01 0.01 0.01 0.01 0.00 50 3 53 -3
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 822 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 44 0 126 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 325 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.02 41 0 114 0
30MAR26 6.50 P 0.08 0.08 0.08 0.08 -0.03 40 25 138 +17
30MAR26 6.75 P 0.13 0.13 0.13 0.13 -0.04 40 1 115 +1
30MAR26 7.00 P 0.20 0.20 0.20 0.21 -0.04 41 9 69 +9
30MAR26 7.25 P 0.00 0.00 0.00 0.30 -0.05 41 0 55 0
30MAR26 7.50 P 0.40 0.40 0.40 0.41 -0.07 41 4 62 +4
30MAR26 7.75 P 0.00 0.00 0.00 0.55 -0.07 41 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.71 -0.09 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.85 -0.13 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.09 -0.09 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.30 -0.10 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.50 -0.14 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.75 -0.11 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.01 -0.08 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.25 -0.12 55 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 25 0
29APR26 5.75 P 0.00 0.00 0.00 0.04 -0.01 41 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.11 -0.01 42 0 99 0
29APR26 6.50 P 0.00 0.00 0.00 0.16 -0.02 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.22 -0.03 41 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.30 -0.05 41 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.41 -0.04 41 0 347 0
29APR26 7.50 P 0.00 0.00 0.00 0.53 -0.04 41 0 216 0
29APR26 7.75 P 0.00 0.00 0.00 0.66 -0.07 41 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 0.82 -0.06 41 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 0.99 -0.07 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.19 -0.07 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.38 -0.08 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.60 -0.09 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.75 -0.15 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.01 -0.11 43 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.28 -0.09 49 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.16 -0.02 41 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.29 -0.04 40 0 200 0
28MAY26 7.00 P 0.00 0.00 0.00 0.39 -0.02 41 0 200 0
28MAY26 7.25 P 0.00 0.00 0.00 0.49 -0.04 41 0 0 0
28MAY26 7.50 P 0.58 0.58 0.58 0.61 -0.05 41 8 14 +8
28MAY26 7.75 P 0.00 0.00 0.00 0.74 -0.07 40 0 0 0
28MAY26 8.00 P 0.88 0.88 0.88 0.89 -0.08 40 13 13 +13
28MAY26 8.25 P 0.00 0.00 0.00 1.08 -0.06 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.20 -0.13 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.40 -0.14 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.62 -0.07 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.80 -0.17 39 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.09 -0.07 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.31 -0.07 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 41 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 -0.02 39 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 -0.03 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 -0.04 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.35 -0.04 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.45 -0.05 40 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.56 -0.05 40 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 0.68 -0.06 40 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 -0.07 40 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 -0.07 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 -0.08 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 -0.09 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.46 -0.14 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.70 -0.08 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 -0.08 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.13 -0.08 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.34 -0.09 43 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 -0.03 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.34 -0.04 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 -0.04 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.53 -0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 -0.04 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 -0.05 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 -0.05 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 -0.07 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.15 -0.07 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 -0.08 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 -0.09 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 -0.05 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.82 -0.10 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 -0.11 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 -0.07 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.46 -0.07 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.02 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 -0.03 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 -0.03 40 0 0 0
30DEC26 6.25 P 0.47 0.47 0.47 0.46 -0.03 40 10 21 -5
30DEC26 6.50 P 0.00 0.00 0.00 0.55 -0.04 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 -0.03 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.75 -0.05 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 -0.05 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.00 -0.05 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 -0.06 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.07 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.44 -0.07 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 -0.09 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 -0.08 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 -0.16 38 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 -0.10 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 -0.18 38 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 -0.11 41 0 0 0
TOTAL PUT 193 13,877 +141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 101.70
26FEB26 77.50 C 0.00 0.00 0.00 24.32 +0.75 50 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 21.85 +0.72 50 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 19.41 +0.67 50 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 17.02 +0.61 50 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 14.70 +0.52 50 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 12.49 +0.41 50 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 10.42 +0.30 50 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 8.46 +0.37 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 6.82 +0.26 50 0 15 0
26FEB26 100.00 C 6.80 7.00 5.33 5.32 +0.10 50 7 85 +1
26FEB26 102.50 C 4.90 4.90 4.90 4.08 0.00 50 1 50 -1
26FEB26 105.00 C 4.07 4.07 3.10 3.10 -0.04 50 37 83 +35
26FEB26 107.50 C 3.12 3.12 2.13 2.26 -0.11 50 20 66 +15
26FEB26 110.00 C 2.36 2.36 1.61 1.65 -0.11 50 17 52 -1
26FEB26 112.50 C 0.00 0.00 0.00 1.18 -0.10 51 0 51 0
26FEB26 115.00 C 1.48 1.48 0.95 0.81 -0.16 51 47 54 +34
26FEB26 117.50 C 0.56 0.56 0.56 0.55 -0.14 51 15 51 -15
26FEB26 120.00 C 0.46 0.50 0.46 0.36 -0.12 50 16 69 +16
26FEB26 122.50 C 0.37 0.37 0.37 0.23 -0.10 50 10 40 +10
26FEB26 125.00 C 0.29 0.29 0.29 0.15 -0.07 50 10 21 +4
26FEB26 127.50 C 0.00 0.00 0.00 0.10 -0.05 51 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 0.06 -0.04 51 0 24 0
26FEB26 132.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 34 0
26FEB26 135.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 25.32 +0.83 57 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.10 +0.78 56 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 20.96 +0.72 55 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 18.78 +0.53 54 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 16.86 +0.49 54 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 15.05 +0.44 54 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 13.35 +0.39 54 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 11.78 +0.34 54 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 10.27 +0.52 53 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 9.04 +0.52 54 0 7 0
30MAR26 102.50 C 7.90 7.90 7.80 7.80 +0.40 53 4 19 +4
30MAR26 105.00 C 7.19 7.19 6.94 6.73 +0.33 53 4 4 +4
30MAR26 107.50 C 0.00 0.00 0.00 5.86 +0.32 54 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 5.03 +0.30 54 0 50 0
30MAR26 112.50 C 0.00 0.00 0.00 4.31 +0.19 54 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.70 +0.24 54 0 49 0
30MAR26 117.50 C 0.00 0.00 0.00 3.12 +0.14 54 0 91 0
30MAR26 120.00 C 0.00 0.00 0.00 2.63 +0.07 54 0 87 0
30MAR26 122.50 C 0.00 0.00 0.00 2.20 +0.02 54 0 78 0
30MAR26 125.00 C 0.00 0.00 0.00 1.83 +0.01 54 0 90 0
30MAR26 127.50 C 0.00 0.00 0.00 1.52 0.00 54 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 1.22 -0.01 54 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 1.04 -0.01 54 0 16 0
30MAR26 135.00 C 0.00 0.00 0.00 0.83 -0.01 54 0 12 0
30MAR26 137.50 C 0.00 0.00 0.00 0.68 -0.01 54 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 0.57 -0.02 54 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.45 -0.02 54 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.37 -0.01 54 0 7 0
29APR26 77.50 C 0.00 0.00 0.00 26.28 +0.52 55 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 24.25 +0.46 55 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 22.32 +0.42 55 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 20.47 +0.37 55 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 18.72 +0.32 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 17.07 +0.28 55 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.52 +0.23 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.06 +0.18 55 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 12.48 +0.25 53 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 11.55 +0.54 55 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 10.30 +0.37 55 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 9.25 +0.33 55 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 8.30 +0.29 55 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 7.45 +0.26 55 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 6.68 +0.22 55 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 6.01 +0.20 56 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 5.33 +0.11 56 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 4.72 +0.03 55 0 38 0
29APR26 122.50 C 0.00 0.00 0.00 4.17 +0.03 55 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 3.68 -0.04 55 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 3.24 0.00 55 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 2.85 -0.01 55 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 2.43 -0.17 55 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 2.13 -0.09 55 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 1.86 -0.09 55 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.63 -0.09 55 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 1.42 -0.09 55 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.24 -0.08 55 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 27.27 +0.48 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 25.37 +0.45 54 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 23.54 +0.40 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.80 +0.36 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.14 +0.32 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.57 +0.27 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.10 +0.24 54 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.71 +0.21 54 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.46 +0.19 54 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 13.24 +0.57 54 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 12.06 +0.46 54 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 11.03 +0.40 54 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 10.09 +0.37 55 0 0 0
28MAY26 110.00 C 9.33 9.33 9.33 9.22 +0.33 55 10 25 +10
28MAY26 112.50 C 0.00 0.00 0.00 8.43 +0.31 55 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 7.71 +0.27 55 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 7.01 +0.18 55 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 6.34 +0.14 55 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 5.73 +0.02 55 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.18 -0.05 55 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 4.54 -0.06 54 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 4.09 -0.07 54 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 3.68 -0.07 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 28.46 +0.60 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.66 +0.58 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 24.93 +0.55 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.29 +0.54 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.72 +0.51 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.23 +0.48 55 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 18.82 +0.46 55 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 17.48 +0.43 55 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.22 +0.40 55 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 14.94 +0.39 54 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 13.96 +0.50 55 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.93 +0.47 55 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 11.86 +0.34 54 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 11.10 +0.44 55 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 10.28 +0.42 55 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 9.53 +0.40 55 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 8.83 +0.38 56 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 8.17 +0.33 56 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 7.52 +0.25 56 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 6.91 +0.19 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.35 +0.18 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.66 +0.16 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.20 +0.15 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.77 +0.14 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.37 +0.12 55 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.01 +0.12 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.67 +0.10 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.36 +0.09 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.45 +0.59 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.84 +0.57 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 28.29 +0.54 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.81 +0.52 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.39 +0.50 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.04 +0.49 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.74 +0.46 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.51 +0.45 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.34 +0.43 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.22 +0.62 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 18.14 +0.47 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 17.31 +0.56 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 16.38 +0.54 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 15.51 +0.54 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.68 +0.51 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.90 +0.50 56 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 13.16 +0.48 56 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 12.46 +0.45 56 0 23 0
29SEP26 122.50 C 0.00 0.00 0.00 11.75 +0.38 56 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 11.08 +0.30 56 0 10 0
29SEP26 127.50 C 0.00 0.00 0.00 10.44 +0.24 56 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 9.84 +0.23 56 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 9.00 +0.21 55 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 8.48 +0.20 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.99 +0.19 55 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 7.53 +0.18 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.10 +0.17 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.69 +0.17 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.87 +0.60 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.37 +0.58 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.93 +0.57 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.55 +0.56 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.22 +0.54 54 0 0 0
30DEC26 90.00 C 23.00 27.00 23.00 26.94 +0.52 54 12 10 +10
30DEC26 92.50 C 0.00 0.00 0.00 25.72 +0.50 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.55 +0.49 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.43 +0.47 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.36 +0.61 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.30 +0.41 54 0 30 0
30DEC26 105.00 C 20.20 20.20 20.20 20.40 +0.48 54 1 7 +1
30DEC26 107.50 C 0.00 0.00 0.00 19.61 +0.51 55 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 18.80 +0.50 55 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 17.99 +0.50 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.21 +0.49 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.46 +0.47 55 0 1 0
30DEC26 120.00 C 15.75 15.75 15.75 15.78 +0.48 55 2 11 +2
30DEC26 122.50 C 0.00 0.00 0.00 15.05 +0.41 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.35 +0.33 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.69 +0.32 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.05 +0.31 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.45 +0.30 55 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 11.87 +0.28 55 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 10.99 +0.26 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.49 +0.26 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.00 +0.24 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.54 +0.24 54 0 0 0
TOTAL CALL 213 2,766 +129
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 0.04 -0.07 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.11 -0.11 51 0 46 0
26FEB26 85.00 P 0.26 0.26 0.26 0.21 -0.18 50 15 30 +15
26FEB26 87.50 P 0.00 0.00 0.00 0.40 -0.26 51 0 52 0
26FEB26 90.00 P 0.56 0.56 0.56 0.70 -0.37 51 15 36 +14
26FEB26 92.50 P 0.85 0.85 0.85 1.14 -0.49 51 15 21 +15
26FEB26 95.00 P 1.29 1.79 1.29 1.75 -0.63 51 18 37 +3
26FEB26 97.50 P 2.82 2.82 2.82 2.55 -0.77 51 1 20 0
26FEB26 100.00 P 0.00 0.00 0.00 3.58 -0.90 51 0 97 0
26FEB26 102.50 P 0.00 0.00 0.00 4.84 -1.00 51 0 52 0
26FEB26 105.00 P 0.00 0.00 0.00 6.41 -0.90 52 0 26 0
26FEB26 107.50 P 0.00 0.00 0.00 8.19 -0.98 53 0 25 0
26FEB26 110.00 P 0.00 0.00 0.00 10.11 -0.83 54 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 11.83 -0.96 50 0 35 0
26FEB26 115.00 P 0.00 0.00 0.00 13.98 -0.94 50 0 49 0
26FEB26 117.50 P 0.00 0.00 0.00 16.23 -0.91 50 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 18.55 -0.89 50 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 20.94 -0.86 50 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 23.37 -0.84 50 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 25.82 -0.83 49 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 28.30 -0.82 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 30.80 -0.80 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.30 -0.80 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 35.80 -0.80 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 38.30 -0.80 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 40.80 -0.80 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 43.30 -0.80 0 0 0 0
30MAR26 77.50 P 0.80 0.80 0.80 0.67 -0.14 54 2 2 +2
30MAR26 80.00 P 1.20 1.20 1.20 0.96 -0.18 54 4 6 +4
30MAR26 82.50 P 0.00 0.00 0.00 1.35 -0.19 54 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 1.83 -0.24 54 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 2.41 -0.31 54 0 17 0
30MAR26 90.00 P 0.00 0.00 0.00 3.08 -0.38 54 0 525 0
30MAR26 92.50 P 0.00 0.00 0.00 3.79 -0.54 53 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 4.69 -0.66 53 0 45 0
30MAR26 97.50 P 6.15 6.15 6.15 5.72 -0.75 53 2 31 +2
30MAR26 100.00 P 7.72 7.72 7.72 7.02 -0.71 54 15 32 0
30MAR26 102.50 P 0.00 0.00 0.00 8.33 -0.80 54 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 9.84 -0.77 54 0 44 0
30MAR26 107.50 P 0.00 0.00 0.00 11.38 -0.89 54 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 13.10 -0.89 55 0 28 0
30MAR26 112.50 P 0.00 0.00 0.00 14.87 -0.86 55 0 2 0
30MAR26 115.00 P 0.00 0.00 0.00 16.77 -1.00 56 0 16 0
30MAR26 117.50 P 0.00 0.00 0.00 18.78 -1.01 56 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 20.87 -0.58 57 0 91 0
30MAR26 122.50 P 0.00 0.00 0.00 21.91 -1.87 47 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 24.73 -0.77 54 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 26.94 -0.78 54 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 29.19 -0.79 54 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 31.49 -0.79 54 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 33.81 -1.14 54 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 36.18 -0.80 54 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 38.57 -0.80 54 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 40.99 -0.80 54 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 43.42 -0.80 54 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 1.61 -0.25 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 2.08 -0.32 55 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 2.69 -0.39 55 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 3.30 -0.49 55 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 4.01 -0.60 55 0 21 0
29APR26 90.00 P 0.00 0.00 0.00 4.82 -0.68 54 0 18 0
29APR26 92.50 P 0.00 0.00 0.00 5.72 -0.77 54 0 22 0
29APR26 95.00 P 0.00 0.00 0.00 6.79 -0.79 54 0 3 0
29APR26 97.50 P 0.00 0.00 0.00 7.93 -0.85 55 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 9.18 -0.90 54 0 58 0
29APR26 102.50 P 0.00 0.00 0.00 10.53 -0.84 55 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 12.08 -0.88 55 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 13.62 -0.79 55 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 15.20 -0.99 55 0 17 0
29APR26 112.50 P 0.00 0.00 0.00 17.01 -0.79 56 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 18.70 -0.90 55 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 20.99 -0.50 58 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 22.60 -0.54 57 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 24.57 -0.55 57 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 26.64 -0.48 57 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 28.36 -0.87 55 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 30.48 -0.87 55 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 32.64 -0.87 55 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 34.86 -0.87 55 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 37.09 -0.87 55 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 39.37 -0.87 55 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 41.69 -0.86 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 44.00 -0.87 55 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 2.45 -0.30 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 2.99 -0.37 54 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 3.74 -0.40 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 4.38 -0.56 54 0 0 0
28MAY26 87.50 P 5.30 5.30 5.30 5.30 -0.49 54 1 31 0
28MAY26 90.00 P 0.00 0.00 0.00 6.05 -0.71 54 0 47 0
28MAY26 92.50 P 0.00 0.00 0.00 7.10 -0.75 54 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 8.20 -0.77 54 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 9.39 -0.80 54 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 10.67 -0.85 54 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 12.05 -0.80 54 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 13.53 -0.80 54 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.07 -0.82 55 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 16.70 -0.83 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 18.27 -0.77 54 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 19.97 -0.80 54 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 21.80 -0.80 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 23.63 -0.81 54 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 25.53 -0.83 54 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 27.51 -0.84 54 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 29.50 -0.84 54 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 31.95 -0.45 57 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 33.67 -0.85 54 0 0 0
29JUN26 77.50 P 3.55 3.55 3.55 3.43 -0.19 55 10 20 +10
29JUN26 80.00 P 0.00 0.00 0.00 4.14 -0.29 55 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.81 -0.43 54 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 5.55 -0.47 54 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 6.42 -0.61 54 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 7.54 -0.61 54 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 8.60 -0.65 54 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 9.75 -0.67 54 0 41 0
29JUN26 97.50 P 0.00 0.00 0.00 10.98 -0.69 54 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 12.29 -0.71 54 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 13.68 -0.54 55 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 15.14 -0.75 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.68 -0.76 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 18.28 -0.78 55 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 19.95 -0.80 55 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 21.69 -0.82 55 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 23.11 -0.94 54 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 25.17 -0.57 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.02 -0.57 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 28.89 -0.61 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 30.88 -0.62 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 32.88 -0.62 55 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 34.89 -0.62 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 36.97 -0.66 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 39.10 -0.66 55 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.23 -0.67 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 43.37 -0.68 55 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 45.59 -0.70 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.90 -0.19 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.78 -0.23 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.48 -0.43 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.38 -0.47 54 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 9.45 -0.51 54 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 10.54 -0.55 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 11.72 -0.50 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.93 -0.76 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.39 -0.63 54 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 15.76 -0.65 54 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 17.19 -0.67 54 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 18.68 -0.68 54 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 20.23 -0.69 54 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 21.83 -0.71 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 23.48 -0.72 55 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 25.18 -0.74 55 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 26.93 -0.75 55 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 28.72 -0.52 55 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 30.38 -0.54 55 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 32.25 -0.54 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.13 -0.54 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.01 -0.54 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 37.90 -0.60 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 39.92 -0.60 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 41.94 -0.60 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 43.97 -0.60 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.01 -0.60 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.07 -0.64 55 0 0 0
30DEC26 77.50 P 7.60 7.60 7.60 7.86 -0.19 54 10 22 +10
30DEC26 80.00 P 0.00 0.00 0.00 8.81 -0.19 54 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 9.50 -0.35 53 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 10.56 -0.24 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.79 -0.52 53 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 12.78 -0.44 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.96 -0.48 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.26 -0.55 53 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 16.56 -0.40 53 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 18.29 -0.61 54 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 19.75 -0.62 54 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 21.26 -0.63 54 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 22.82 -0.64 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 24.43 -0.64 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 26.07 -0.66 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 27.77 -0.67 54 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 29.49 -0.69 54 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.26 -0.70 54 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 33.07 -0.71 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 34.64 -0.49 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.53 -0.49 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.68 -0.23 55 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 40.62 -0.19 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 42.59 -0.12 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 44.58 -0.05 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.59 -0.08 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.64 -0.07 55 0 0 0
30DEC26 145.00 P 50.70 50.70 50.70 50.70 -0.05 56 6 8 +6
TOTAL PUT 114 3,131 +81
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$ 157.90
13FEB26 132.50 C 0.00 0.00 0.00 26.19 - 123 0 0 -
13FEB26 135.00 C 0.00 0.00 0.00 23.63 +3.20 110 0 0 0
13FEB26 137.50 C 0.00 0.00 0.00 21.06 +3.32 98 0 0 0
13FEB26 140.00 C 18.10 18.10 18.10 18.50 +2.80 85 2 2 0
13FEB26 142.50 C 0.00 0.00 0.00 15.97 +2.68 75 0 0 0
13FEB26 145.00 C 0.00 0.00 0.00 13.48 +2.95 65 0 0 0
13FEB26 147.50 C 10.90 10.90 10.90 11.07 +2.55 58 2 10 +2
13FEB26 150.00 C 8.70 8.70 8.70 8.81 +2.19 54 2 81 0
13FEB26 152.50 C 7.66 7.66 7.66 6.76 +1.49 51 1 116 0
13FEB26 155.00 C 6.36 6.80 5.00 4.97 +1.27 50 166 357 +50
13FEB26 157.50 C 4.48 5.00 3.48 3.49 +0.81 49 252 1,225 +1
13FEB26 160.00 C 3.33 3.83 2.26 2.33 +0.50 49 1,819 1,482 -189
13FEB26 162.50 C 2.11 2.52 1.52 1.48 +0.26 48 2,364 1,286 +112
13FEB26 165.00 C 1.68 1.80 0.99 0.89 +0.10 48 3,544 2,965 +1,102
13FEB26 167.50 C 1.19 1.24 0.65 0.50 +0.02 48 1,115 3,749 +167
13FEB26 170.00 C 0.82 0.82 0.45 0.27 -0.01 48 1,037 2,447 +313
13FEB26 172.50 C 0.57 0.57 0.28 0.14 -0.02 48 274 3,772 +141
13FEB26 175.00 C 0.32 0.42 0.20 0.07 -0.02 48 824 942 +140
13FEB26 177.50 C 0.22 0.22 0.16 0.03 -0.02 48 19 443 +14
13FEB26 180.00 C 0.15 0.17 0.10 0.02 -0.01 50 227 479 +224
13FEB26 182.50 C 0.12 0.12 0.06 0.01 -0.01 51 7 63 +5
13FEB26 185.00 C 0.09 0.09 0.09 0.01 0.00 55 4 36 +4
13FEB26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13FEB26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
13FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
20FEB26 132.50 C 0.00 0.00 0.00 26.31 - 75 0 0 -
20FEB26 135.00 C 0.00 0.00 0.00 23.63 - 65 0 0 -
20FEB26 137.50 C 0.00 0.00 0.00 21.25 - 62 0 0 -
20FEB26 140.00 C 0.00 0.00 0.00 18.79 - 56 0 0 -
20FEB26 142.50 C 0.00 0.00 0.00 16.39 - 52 0 0 -
20FEB26 145.00 C 0.00 0.00 0.00 14.08 - 49 0 0 -
20FEB26 147.50 C 0.00 0.00 0.00 11.79 - 45 0 0 -
20FEB26 150.00 C 9.82 9.82 9.82 9.78 - 44 40 40 -
20FEB26 152.50 C 7.96 7.96 7.96 7.96 - 43 54 54 -
20FEB26 155.00 C 6.33 6.33 6.33 6.36 - 43 45 45 -
20FEB26 157.50 C 5.24 5.24 4.65 5.00 - 43 104 104 -
20FEB26 160.00 C 4.60 4.65 3.65 3.83 - 43 370 293 -
20FEB26 162.50 C 3.21 3.28 2.75 2.86 - 42 921 831 -
20FEB26 165.00 C 2.49 2.61 2.10 2.08 - 42 202 160 -
20FEB26 167.50 C 2.10 2.22 1.52 1.48 - 42 708 660 -
20FEB26 170.00 C 1.57 1.70 1.20 1.03 - 42 2,712 2,566 -
20FEB26 172.50 C 1.17 1.20 0.88 0.70 - 42 1,454 1,337 -
20FEB26 175.00 C 0.92 0.93 0.71 0.46 - 42 626 598 -
20FEB26 177.50 C 0.70 0.72 0.47 0.30 - 42 337 305 -
26FEB26 80.00 C 0.00 0.00 0.00 79.32 +4.28 205 0 925 0
26FEB26 82.50 C 0.00 0.00 0.00 75.51 +2.50 86 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 73.55 +3.42 158 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 70.69 +2.94 126 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 68.19 +3.12 121 0 250 0
26FEB26 92.50 C 0.00 0.00 0.00 66.76 +4.12 165 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 63.61 +3.32 135 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 60.72 +3.07 107 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 58.16 +3.07 96 0 43 0
26FEB26 102.50 C 0.00 0.00 0.00 55.54 +2.73 65 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 53.24 +2.94 93 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 50.75 +2.28 89 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 48.08 +2.92 66 0 5 0
26FEB26 112.50 C 0.00 0.00 0.00 46.79 +4.11 114 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 43.30 +2.91 77 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 41.20 +3.50 87 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 37.93 +2.46 0 0 34 0
26FEB26 122.50 C 0.00 0.00 0.00 35.58 +2.84 45 0 92 0
26FEB26 125.00 C 0.00 0.00 0.00 33.08 +2.79 41 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 30.61 +3.05 42 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 28.39 +2.61 53 0 10 0
26FEB26 132.50 C 27.00 27.00 27.00 26.53 +3.25 64 1 14 0
26FEB26 135.00 C 25.44 25.44 24.04 23.65 +3.22 51 72 610 +12
26FEB26 137.50 C 0.00 0.00 0.00 21.68 +3.12 56 0 3 0
26FEB26 140.00 C 20.00 20.50 20.00 19.35 +2.80 53 2 1,106 -2
26FEB26 142.50 C 17.07 17.07 17.07 17.07 +2.68 50 13 645 +13
26FEB26 145.00 C 0.00 0.00 0.00 14.99 +2.56 49 0 1,738 0
26FEB26 147.50 C 0.00 0.00 0.00 12.91 +1.96 47 1 3,168 -1
26FEB26 150.00 C 12.00 12.00 11.00 11.08 +1.77 46 3 3,195 0
26FEB26 152.50 C 0.00 0.00 0.00 9.42 +1.78 46 0 1,875 0
26FEB26 155.00 C 8.21 8.60 7.72 7.91 +1.51 46 374 1,989 -44
26FEB26 157.50 C 7.30 7.30 6.38 6.50 +1.22 45 1,679 2,568 +972
26FEB26 160.00 C 6.00 6.50 5.27 5.36 +0.86 45 1,505 7,836 +166
26FEB26 162.50 C 5.20 5.20 4.26 4.33 +0.72 45 1,437 3,124 +26
26FEB26 165.00 C 4.30 4.40 3.52 3.45 +0.53 45 3,372 11,940 +200
26FEB26 167.50 C 3.30 3.44 2.90 2.72 +0.42 45 747 3,225 +175
26FEB26 170.00 C 2.64 3.00 2.35 2.12 +0.32 45 1,279 7,506 +232
26FEB26 172.50 C 2.45 2.45 1.93 1.63 +0.24 45 457 3,132 +163
26FEB26 175.00 C 2.05 2.05 1.58 1.23 +0.16 44 817 16,322 -183
26FEB26 177.50 C 1.45 1.58 1.26 0.93 +0.12 45 159 2,689 +8
26FEB26 180.00 C 1.30 1.32 1.04 0.69 +0.08 44 721 7,915 -59
26FEB26 182.50 C 1.08 1.08 0.87 0.50 +0.05 44 112 2,008 -34
26FEB26 185.00 C 0.78 0.90 0.76 0.36 +0.03 44 440 2,727 +214
26FEB26 187.50 C 0.71 0.73 0.65 0.26 +0.02 44 94 3,226 +33
26FEB26 190.00 C 0.59 0.63 0.51 0.19 +0.02 45 316 4,631 -202
26FEB26 192.50 C 0.55 0.55 0.49 0.13 0.00 44 254 1,921 +62
26FEB26 195.00 C 0.40 0.44 0.36 0.09 0.00 44 38 3,295 +31
26FEB26 197.50 C 0.32 0.38 0.30 0.07 0.00 45 23 643 +21
26FEB26 200.00 C 0.28 0.34 0.22 0.05 0.00 45 33 2,777 +13
26FEB26 205.00 C 0.23 0.25 0.23 0.02 -0.01 44 11 835 +9
26FEB26 210.00 C 0.17 0.17 0.17 0.01 0.00 45 30 1,655 +30
26FEB26 215.00 C 0.14 0.14 0.14 0.01 0.00 48 10 1,359 0
26FEB26 220.00 C 0.11 0.11 0.11 0.01 0.00 52 1 1,594 +1
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 118 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 423 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 61 0 157 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 217 0
26FEB26 250.00 C 0.04 0.04 0.04 0.01 0.00 69 1 467 -1
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 77 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 80 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 82 0 175 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 85 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 89 0 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 92 0 275 0
26FEB26 300.00 C 0.02 0.02 0.02 0.01 0.00 94 2 170 +2
30MAR26 65.00 C 0.00 0.00 0.00 93.43 +2.73 116 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 92.58 +3.72 160 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 88.17 +2.59 69 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 87.14 +4.35 139 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 84.28 +3.70 126 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 80.78 +3.22 81 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 79.32 +3.73 117 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 76.50 +3.49 104 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 73.55 +3.10 86 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 72.20 +4.35 110 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 70.29 +4.25 114 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 66.76 +3.43 93 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 65.16 +4.40 103 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 61.11 +3.15 69 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 58.38 +2.96 55 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 55.54 +2.11 0 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 53.35 +3.05 46 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 51.35 +2.88 62 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 49.86 +4.28 75 0 4,030 0
30MAR26 112.50 C 0.00 0.00 0.00 46.79 +3.78 63 0 1,844 0
30MAR26 115.00 C 43.75 44.33 43.75 44.84 +4.29 67 23 1,287 -3
30MAR26 117.50 C 0.00 0.00 0.00 41.72 +3.12 55 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 39.86 +4.09 60 0 2,931 0
30MAR26 122.50 C 0.00 0.00 0.00 36.82 +2.97 50 0 688 0
30MAR26 125.00 C 0.00 0.00 0.00 35.03 +2.62 55 0 6,494 0
30MAR26 127.50 C 0.00 0.00 0.00 32.65 +2.98 52 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 30.02 +2.07 47 2,500 15,400 -41
30MAR26 132.50 C 0.00 0.00 0.00 27.46 +2.39 43 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 25.76 +2.42 46 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 23.71 +2.87 46 0 1,386 0
30MAR26 140.00 C 21.51 21.61 21.51 21.73 +2.57 45 13 11,446 -1
30MAR26 142.50 C 0.00 0.00 0.00 19.85 +2.30 45 0 430 0
30MAR26 145.00 C 18.68 18.68 18.45 18.06 +2.28 44 31 4,396 +30
30MAR26 147.50 C 0.00 0.00 0.00 16.39 +1.96 44 1 1,195 +1
30MAR26 150.00 C 14.87 15.17 14.87 15.17 +2.14 46 3 11,005 +1
30MAR26 152.50 C 14.00 14.10 14.00 13.38 +1.78 44 13 4,575 +13
30MAR26 155.00 C 12.70 12.70 12.20 12.05 +1.52 44 17 2,873 -14
30MAR26 157.50 C 11.50 11.63 10.60 10.83 +1.49 44 17 3,252 +4
30MAR26 160.00 C 10.60 10.60 9.48 9.82 +1.48 45 1,393 17,798 +1,091
30MAR26 162.50 C 9.37 10.00 8.59 8.73 +1.29 45 189 4,540 +55
30MAR26 165.00 C 8.60 8.60 7.57 7.73 +1.09 45 147 19,211 +18
30MAR26 167.50 C 7.50 7.50 6.80 6.82 +0.98 45 206 12,243 +8
30MAR26 170.00 C 6.80 6.83 6.08 6.00 +0.89 45 302 17,522 +14
30MAR26 172.50 C 5.90 6.07 5.40 5.26 +0.80 45 5,196 8,895 +5,002
30MAR26 175.00 C 5.60 5.60 4.84 4.60 +0.72 44 5,316 16,731 +2,609
30MAR26 177.50 C 4.63 4.93 4.46 4.00 +0.63 44 67 3,755 -8
30MAR26 180.00 C 4.48 4.48 3.87 3.48 +0.57 44 377 15,560 +253
30MAR26 182.50 C 3.74 3.79 3.39 3.01 +0.50 44 1,810 6,525 +172
30MAR26 185.00 C 3.36 3.50 3.18 2.60 +0.44 44 28 7,336 +7
30MAR26 187.50 C 2.88 3.02 2.88 2.23 +0.38 44 27 2,413 -11
30MAR26 190.00 C 2.60 2.84 2.50 1.92 +0.34 44 5,160 15,941 +4,789
30MAR26 192.50 C 2.30 2.49 2.22 1.64 +0.29 44 5,395 5,349 +4,402
30MAR26 195.00 C 2.06 2.26 2.05 1.40 +0.26 44 118 3,562 -18
30MAR26 197.50 C 1.73 1.95 1.73 1.19 +0.22 44 244 1,236 +47
30MAR26 200.00 C 1.84 1.84 1.69 1.01 +0.19 44 1,017 14,511 +5
30MAR26 205.00 C 1.40 1.40 1.29 0.72 +0.14 44 78 2,484 -1
30MAR26 210.00 C 1.15 1.15 1.10 0.51 +0.10 44 10 2,958 +2
30MAR26 215.00 C 1.03 1.03 1.03 0.36 +0.07 44 1 3,338 +1
30MAR26 220.00 C 0.70 0.77 0.70 0.25 +0.05 44 32 1,950 +20
30MAR26 225.00 C 0.00 0.00 0.00 0.17 +0.03 44 0 2,741 0
30MAR26 230.00 C 0.55 0.55 0.55 0.12 +0.02 44 18 840 +18
30MAR26 235.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 414 0
30MAR26 240.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 4,775 0
30MAR26 245.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 305 0
30MAR26 250.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 962 0
30MAR26 255.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 220 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 173 0
30MAR26 265.00 C 0.22 0.22 0.20 0.01 0.00 45 135 302 +42
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 470 0
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 49 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 54 0 149 0
30MAR26 300.00 C 0.07 0.07 0.06 0.01 0.00 55 140 870 +140
29APR26 80.00 C 0.00 0.00 0.00 79.32 +3.61 89 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 76.50 +3.49 78 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 74.20 +3.61 79 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 72.20 +3.71 84 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 70.29 +4.25 88 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 67.08 +2.39 75 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 65.16 +3.84 79 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 61.11 +3.15 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 59.80 +3.37 68 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 56.87 +3.44 59 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 54.47 +4.14 57 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 51.45 +2.98 46 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 49.86 +3.40 56 0 3 0
29APR26 112.50 C 0.00 0.00 0.00 46.79 +2.52 46 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 44.84 +4.29 50 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 42.47 +2.68 49 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 40.77 +4.95 52 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 38.31 +4.03 50 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 35.13 +2.26 42 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 32.99 +2.17 42 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 31.65 +3.49 46 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 28.97 +2.70 42 0 0 0
29APR26 135.00 C 27.00 27.00 27.00 27.60 +2.81 45 2 122 0
29APR26 137.50 C 0.00 0.00 0.00 24.41 +2.15 38 0 84 0
29APR26 140.00 C 0.00 0.00 0.00 23.13 +2.53 41 0 438 0
29APR26 142.50 C 22.00 22.00 22.00 21.85 +2.83 43 1 340 0
29APR26 145.00 C 0.00 0.00 0.00 20.62 +2.79 44 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 17.92 +1.41 40 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 17.03 +1.89 42 0 351 0
29APR26 152.50 C 0.00 0.00 0.00 15.65 +1.87 42 0 164 0
29APR26 155.00 C 14.34 14.90 14.05 14.52 +1.73 43 18 319 -8
29APR26 157.50 C 13.15 13.15 12.87 13.16 +1.61 42 15 235 -2
29APR26 160.00 C 12.77 12.77 11.79 12.17 +1.54 43 336 1,919 +177
29APR26 162.50 C 11.64 11.64 11.64 11.06 +1.42 43 1 1,034 -1
29APR26 165.00 C 9.94 10.70 9.86 10.14 +1.35 43 50 2,626 -20
29APR26 167.50 C 9.24 9.36 8.99 9.20 +1.19 43 118 1,240 -45
29APR26 170.00 C 9.00 9.02 8.21 8.32 +1.10 43 34 2,765 +11
29APR26 172.50 C 8.09 8.09 7.50 7.51 +1.02 43 17 3,363 -1
29APR26 175.00 C 7.48 7.48 6.91 6.77 +0.94 43 74 1,613 +10
29APR26 177.50 C 0.00 0.00 0.00 6.09 +0.87 43 0 333 0
29APR26 180.00 C 6.10 6.29 5.80 5.47 +0.80 43 5 4,581 +1
29APR26 182.50 C 0.00 0.00 0.00 4.90 +0.74 43 0 381 0
29APR26 185.00 C 5.16 5.34 4.80 4.38 +0.67 43 69 663 -38
29APR26 187.50 C 0.00 0.00 0.00 3.91 +0.61 42 0 424 0
29APR26 190.00 C 4.40 4.40 4.03 3.49 +0.56 42 4 541 +1
29APR26 192.50 C 0.00 0.00 0.00 3.10 +0.50 42 0 258 0
29APR26 195.00 C 3.46 3.52 3.46 2.76 +0.46 42 2 412 +1
29APR26 197.50 C 3.14 3.29 3.10 2.45 +0.42 42 98 329 -98
29APR26 200.00 C 3.20 3.20 2.97 2.17 +0.38 42 15 1,725 -11
29APR26 205.00 C 0.00 0.00 0.00 1.69 +0.30 42 0 911 0
29APR26 210.00 C 0.00 0.00 0.00 1.32 +0.25 42 0 794 0
29APR26 215.00 C 0.00 0.00 0.00 1.02 +0.20 42 0 172 0
29APR26 220.00 C 1.51 1.53 1.51 0.78 +0.15 42 47 559 +45
29APR26 225.00 C 0.00 0.00 0.00 0.60 +0.12 42 0 527 0
29APR26 230.00 C 0.00 0.00 0.00 0.46 +0.10 42 0 500 0
29APR26 235.00 C 0.00 0.00 0.00 0.35 +0.08 42 0 382 0
29APR26 240.00 C 0.00 0.00 0.00 0.26 +0.05 42 0 181 0
29APR26 245.00 C 0.00 0.00 0.00 0.20 +0.04 42 0 59 0
29APR26 250.00 C 0.70 0.70 0.68 0.15 +0.03 42 5 106 +4
28MAY26 120.00 C 0.00 0.00 0.00 40.78 +3.84 43 0 190 0
28MAY26 122.50 C 0.00 0.00 0.00 38.46 +1.53 42 0 110 0
28MAY26 125.00 C 0.00 0.00 0.00 36.55 +1.59 43 0 40 0
28MAY26 127.50 C 0.00 0.00 0.00 34.18 +2.50 41 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 31.80 +0.80 39 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 29.99 +2.45 40 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 27.85 +2.14 38 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 26.16 +1.36 39 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 24.49 +1.82 39 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 23.32 +1.03 41 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 21.41 +1.58 40 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 20.65 +2.18 42 0 0 0
28MAY26 150.00 C 20.21 20.21 20.21 19.25 +1.42 42 5 53 0
28MAY26 152.50 C 0.00 0.00 0.00 17.92 +1.85 42 0 163 0
28MAY26 155.00 C 16.74 16.93 16.49 16.66 +1.58 42 90 516 +90
28MAY26 157.50 C 15.57 15.75 15.57 15.48 +1.66 42 60 358 +60
28MAY26 160.00 C 15.50 15.50 14.22 14.41 +1.38 43 162 451 +162
28MAY26 162.50 C 13.47 13.47 13.21 13.37 +1.44 43 77 238 +77
28MAY26 165.00 C 13.01 13.01 12.38 12.43 +1.37 43 60 156 +60
28MAY26 167.50 C 0.00 0.00 0.00 11.51 +1.25 43 0 61 0
28MAY26 170.00 C 0.00 0.00 0.00 10.60 +1.17 43 0 165 0
28MAY26 172.50 C 0.00 0.00 0.00 9.75 +1.10 43 0 154 0
28MAY26 175.00 C 9.75 9.75 9.75 8.96 +1.03 43 5 64 +5
28MAY26 177.50 C 0.00 0.00 0.00 8.22 +0.97 43 0 30 0
28MAY26 180.00 C 0.00 0.00 0.00 7.53 +0.90 43 0 133 0
28MAY26 182.50 C 0.00 0.00 0.00 6.89 +0.84 43 0 112 0
28MAY26 185.00 C 7.25 7.25 7.00 6.30 +0.78 43 65 217 +48
28MAY26 187.50 C 0.00 0.00 0.00 5.76 +0.73 43 0 145 0
28MAY26 190.00 C 6.30 6.30 5.90 5.25 +0.67 43 3 203 -1
28MAY26 192.50 C 0.00 0.00 0.00 4.79 +0.63 43 0 33 0
28MAY26 195.00 C 0.00 0.00 0.00 4.36 +0.58 43 0 51 0
28MAY26 197.50 C 4.92 4.92 4.92 3.96 +0.53 43 1 9 +1
28MAY26 200.00 C 4.60 4.60 4.60 3.60 +0.49 42 1 125 0
28MAY26 205.00 C 3.98 3.98 3.98 2.97 +0.42 42 65 788 +65
28MAY26 210.00 C 0.00 0.00 0.00 2.44 +0.36 42 0 150 0
28MAY26 215.00 C 0.00 0.00 0.00 1.99 +0.29 42 0 137 0
28MAY26 220.00 C 2.64 2.66 2.60 1.63 +0.25 42 90 207 +83
28MAY26 225.00 C 0.00 0.00 0.00 1.32 +0.20 42 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 1.07 +0.17 42 0 32 0
28MAY26 235.00 C 0.00 0.00 0.00 0.87 +0.14 42 0 190 0
28MAY26 240.00 C 0.00 0.00 0.00 0.70 +0.11 42 0 34 0
28MAY26 245.00 C 0.00 0.00 0.00 0.57 +0.10 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.46 +0.08 42 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 79.32 +3.47 65 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 76.61 +3.60 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 74.20 +3.48 57 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 72.20 +3.71 62 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 70.29 +4.25 66 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 67.25 +2.56 57 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 65.24 +3.66 59 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 62.09 +2.34 50 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 60.34 +3.91 55 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 57.52 +2.63 49 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 54.97 +3.14 47 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 53.33 +2.62 51 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 50.32 +2.88 45 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 47.60 +2.76 41 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 45.64 +1.76 42 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 42.98 +1.84 39 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 40.93 +2.34 40 0 2,271 0
29JUN26 122.50 C 0.00 0.00 0.00 39.38 +1.51 42 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 36.63 +0.90 39 0 3,832 0
29JUN26 127.50 C 0.00 0.00 0.00 35.45 +2.03 42 0 1,119 0
29JUN26 130.00 C 0.00 0.00 0.00 32.71 +1.71 39 0 4,307 0
29JUN26 132.50 C 32.84 32.84 32.84 31.15 +1.97 40 30 990 0
29JUN26 135.00 C 0.00 0.00 0.00 29.83 +2.98 42 0 665 0
29JUN26 137.50 C 0.00 0.00 0.00 27.64 +2.41 40 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 25.94 +0.94 40 0 1,457 0
29JUN26 142.50 C 0.00 0.00 0.00 24.61 +2.31 41 0 2,868 0
29JUN26 145.00 C 0.00 0.00 0.00 24.24 +2.64 44 0 1,395 0
29JUN26 147.50 C 0.00 0.00 0.00 22.21 +2.18 42 0 1,406 0
29JUN26 150.00 C 21.70 21.70 20.89 21.08 +2.03 43 112 17,986 +110
29JUN26 152.50 C 0.00 0.00 0.00 19.56 +1.81 42 0 318 0
29JUN26 155.00 C 0.00 0.00 0.00 18.35 +1.78 42 0 1,253 0
29JUN26 157.50 C 0.00 0.00 0.00 17.21 +1.74 43 0 1,506 0
29JUN26 160.00 C 16.63 16.63 16.09 16.35 +1.83 43 7 10,141 +4
29JUN26 162.50 C 15.14 15.14 15.14 15.15 +1.50 43 1 1,459 -1
29JUN26 165.00 C 14.00 14.35 14.00 14.16 +1.43 43 817 2,027 +553
29JUN26 167.50 C 0.00 0.00 0.00 13.24 +1.38 43 0 970 0
29JUN26 170.00 C 13.10 13.10 12.32 12.33 +1.37 43 50 6,235 +30
29JUN26 172.50 C 11.71 11.71 11.71 11.44 +1.25 43 92 3,333 +92
29JUN26 175.00 C 11.30 11.30 10.81 10.62 +1.16 43 72 8,106 +60
29JUN26 177.50 C 10.75 10.75 10.75 9.88 +1.14 43 5 710 0
29JUN26 180.00 C 9.60 9.74 9.47 9.17 +1.13 43 646 7,623 +251
29JUN26 182.50 C 9.30 9.30 9.07 8.45 +0.98 43 11 923 +1
29JUN26 185.00 C 8.78 8.80 8.40 7.84 +0.92 43 8 7,394 -6
29JUN26 187.50 C 0.00 0.00 0.00 7.28 +0.92 42 0 712 0
29JUN26 190.00 C 7.71 7.71 7.71 6.73 +0.89 42 13 8,089 +13
29JUN26 192.50 C 0.00 0.00 0.00 6.18 +0.77 42 0 343 0
29JUN26 195.00 C 0.00 0.00 0.00 5.72 +0.72 42 0 409 0
29JUN26 197.50 C 6.31 6.31 6.27 5.30 +0.72 42 3 318 0
29JUN26 200.00 C 5.96 5.98 5.96 4.89 +0.71 42 6 1,556 +6
29JUN26 205.00 C 5.14 5.14 5.14 4.12 +0.55 42 65 743 -61
29JUN26 210.00 C 0.00 0.00 0.00 3.52 +0.55 42 0 1,281 0
29JUN26 215.00 C 4.03 4.03 4.03 2.94 +0.41 42 1 2,261 +1
29JUN26 220.00 C 3.60 3.82 3.60 2.51 +0.40 42 34 817 +30
29JUN26 225.00 C 0.00 0.00 0.00 2.09 +0.32 42 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 1.77 +0.29 42 0 788 0
29JUN26 235.00 C 0.00 0.00 0.00 1.49 +0.27 42 0 1,223 0
29JUN26 240.00 C 0.00 0.00 0.00 1.23 +0.19 42 0 785 0
29JUN26 245.00 C 0.00 0.00 0.00 1.05 +0.20 42 0 950 0
29JUN26 250.00 C 0.00 0.00 0.00 0.86 +0.15 42 0 1,903 0
29JUN26 255.00 C 0.00 0.00 0.00 0.73 +0.14 42 0 922 0
29JUN26 260.00 C 1.60 1.60 1.60 0.61 +0.13 42 1 581 0
29JUN26 265.00 C 0.00 0.00 0.00 0.49 +0.08 42 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.42 +0.08 42 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.35 +0.08 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.28 +0.05 42 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.24 +0.05 42 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.20 +0.05 42 0 1,751 0
29JUN26 295.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 92 0
29JUN26 300.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 321 0
29SEP26 80.00 C 0.00 0.00 0.00 79.42 +2.94 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.11 +3.14 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 75.50 +3.72 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 72.41 +3.92 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.30 +3.08 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 67.74 +3.05 49 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 65.60 +3.42 49 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 63.18 +2.46 48 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 61.21 +3.58 49 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 58.85 +2.62 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.65 +2.96 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 54.55 +2.92 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 52.48 +2.58 46 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 50.84 +2.98 47 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 48.64 +2.49 46 0 14 0
29SEP26 117.50 C 47.23 47.23 47.23 46.48 +3.77 45 30 60 +30
29SEP26 120.00 C 0.00 0.00 0.00 44.83 +2.21 45 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 43.04 +3.35 45 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 40.31 +1.94 42 0 98 0
29SEP26 127.50 C 0.00 0.00 0.00 39.28 +3.64 44 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 37.67 +2.13 44 0 360 0
29SEP26 132.50 C 0.00 0.00 0.00 35.66 +2.29 43 0 3 0
29SEP26 135.00 C 0.00 0.00 0.00 33.97 +2.34 43 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 31.58 +1.75 41 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 30.06 +2.27 40 0 353 0
29SEP26 142.50 C 0.00 0.00 0.00 29.80 +2.42 43 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 27.85 +2.24 42 0 2,499 0
29SEP26 147.50 C 0.00 0.00 0.00 26.90 +2.89 43 0 2,440 0
29SEP26 150.00 C 0.00 0.00 0.00 24.77 +1.18 41 0 966 0
29SEP26 152.50 C 0.00 0.00 0.00 24.51 +2.25 43 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 23.26 +2.03 43 0 1,587 0
29SEP26 157.50 C 0.00 0.00 0.00 22.08 +1.89 42 0 1,109 0
29SEP26 160.00 C 21.77 21.77 21.77 21.03 +1.73 42 1 7,435 0
29SEP26 162.50 C 20.50 20.50 20.05 19.98 +1.66 42 2 426 0
29SEP26 165.00 C 0.00 0.00 0.00 18.93 +1.55 42 0 3,153 0
29SEP26 167.50 C 0.00 0.00 0.00 17.89 +1.32 42 0 1,316 0
29SEP26 170.00 C 17.77 17.77 17.77 17.03 +1.27 42 2 2,464 0
29SEP26 172.50 C 0.00 0.00 0.00 16.17 +1.20 42 0 475 0
29SEP26 175.00 C 0.00 0.00 0.00 15.31 +1.11 42 0 6,694 0
29SEP26 177.50 C 0.00 0.00 0.00 14.45 +0.99 42 0 3,427 0
29SEP26 180.00 C 0.00 0.00 0.00 13.68 +0.90 42 0 5,641 0
29SEP26 182.50 C 0.00 0.00 0.00 12.99 +0.89 42 0 335 0
29SEP26 185.00 C 13.00 13.00 13.00 12.31 +0.89 42 30 848 -30
29SEP26 187.50 C 0.00 0.00 0.00 11.63 +0.89 42 0 584 0
29SEP26 190.00 C 0.00 0.00 0.00 10.94 +0.76 42 0 721 0
29SEP26 192.50 C 0.00 0.00 0.00 10.35 +0.70 42 0 135 0
29SEP26 195.00 C 0.00 0.00 0.00 9.82 +0.69 42 0 190 0
29SEP26 197.50 C 0.00 0.00 0.00 9.29 +0.69 42 0 332 0
29SEP26 200.00 C 0.00 0.00 0.00 8.77 +0.69 42 0 6,029 0
29SEP26 205.00 C 0.00 0.00 0.00 7.76 +0.52 42 0 125 0
29SEP26 210.00 C 0.00 0.00 0.00 6.97 +0.52 42 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 6.18 +0.51 42 0 216 0
29SEP26 220.00 C 0.00 0.00 0.00 5.47 +0.38 42 0 3,660 0
29SEP26 225.00 C 0.00 0.00 0.00 4.90 +0.37 42 0 653 0
29SEP26 230.00 C 0.00 0.00 0.00 4.33 +0.37 42 0 112 0
29SEP26 235.00 C 0.00 0.00 0.00 3.82 +0.26 42 0 1,029 0
29SEP26 240.00 C 0.00 0.00 0.00 3.42 +0.26 41 0 2,383 0
29SEP26 245.00 C 0.00 0.00 0.00 3.02 +0.25 41 0 156 0
29SEP26 250.00 C 0.00 0.00 0.00 2.65 +0.18 41 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 2.38 +0.18 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 2.11 +0.18 41 0 30 0
29SEP26 265.00 C 3.25 3.25 3.25 1.84 +0.14 41 2 281 +2
29SEP26 270.00 C 3.00 3.00 3.00 1.59 +0.07 41 2 188 +2
29SEP26 275.00 C 0.00 0.00 0.00 1.42 +0.07 41 0 160 0
29SEP26 280.00 C 2.55 2.55 2.55 1.25 +0.08 41 1 287 0
29SEP26 285.00 C 0.00 0.00 0.00 1.11 +0.07 41 0 357 0
29SEP26 290.00 C 2.28 2.28 2.28 0.97 +0.04 41 20 553 +20
29SEP26 295.00 C 0.00 0.00 0.00 0.87 +0.07 41 0 1 0
29SEP26 300.00 C 1.94 1.94 1.94 0.78 +0.07 41 20 156 +9
30DEC26 80.00 C 0.00 0.00 0.00 80.74 +3.36 54 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 79.20 +4.33 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 75.69 +1.60 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 74.56 +4.32 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 71.12 +2.59 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 70.04 +3.99 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 67.06 +2.86 47 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 64.61 +2.56 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 62.23 +1.26 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 60.72 +3.45 45 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 58.92 +2.79 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.01 +2.63 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.38 +3.56 46 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 53.41 +3.03 46 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 50.97 +2.23 44 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 49.72 +4.15 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 47.21 +2.49 43 0 36 0
30DEC26 122.50 C 0.00 0.00 0.00 45.97 +3.18 44 0 0 0
30DEC26 125.00 C 44.00 44.00 44.00 43.51 +1.43 42 2 26 +2
30DEC26 127.50 C 0.00 0.00 0.00 41.84 +2.18 42 0 0 0
30DEC26 130.00 C 42.00 42.00 41.20 40.26 +1.96 42 2 15 0
30DEC26 132.50 C 0.00 0.00 0.00 39.28 +3.58 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 37.33 +1.64 42 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 35.51 +1.45 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 34.27 +1.75 41 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 33.07 +1.51 42 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 30.91 +0.91 40 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 29.92 +1.13 40 0 1,164 0
30DEC26 150.00 C 29.60 29.60 29.60 29.10 +0.70 41 1 375 +1
30DEC26 152.50 C 28.80 28.80 28.80 28.71 +2.25 43 2 136 +2
30DEC26 155.00 C 0.00 0.00 0.00 27.32 +1.89 42 0 771 0
30DEC26 157.50 C 0.00 0.00 0.00 26.25 +2.01 42 0 402 0
30DEC26 160.00 C 25.00 25.50 25.00 25.32 +1.72 42 2 1,141 +2
30DEC26 162.50 C 0.00 0.00 0.00 24.28 +2.03 42 0 36 0
30DEC26 165.00 C 0.00 0.00 0.00 23.27 +1.89 42 0 392 0
30DEC26 167.50 C 0.00 0.00 0.00 22.20 +1.44 42 0 1,086 0
30DEC26 170.00 C 21.30 21.30 21.30 21.27 +1.46 42 1 8,300 0
30DEC26 172.50 C 20.50 20.80 20.50 20.43 +1.38 42 3 969 -3
30DEC26 175.00 C 0.00 0.00 0.00 19.60 +1.07 42 0 312 0
30DEC26 177.50 C 0.00 0.00 0.00 18.76 +1.21 42 0 527 0
30DEC26 180.00 C 0.00 0.00 0.00 17.92 +1.04 42 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 17.09 +0.88 42 0 38 0
30DEC26 185.00 C 0.00 0.00 0.00 16.38 +0.83 42 0 47 0
30DEC26 187.50 C 0.00 0.00 0.00 15.72 +0.83 42 0 34 0
30DEC26 190.00 C 15.60 15.60 15.60 15.06 +0.83 42 1 579 0
30DEC26 192.50 C 0.00 0.00 0.00 14.40 +0.83 42 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 13.73 +0.82 42 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 13.07 +0.67 42 0 2 0
30DEC26 200.00 C 13.30 13.30 13.30 12.53 +0.63 42 4 168 0
30DEC26 205.00 C 0.00 0.00 0.00 11.51 +0.63 42 0 18 0
30DEC26 210.00 C 0.00 0.00 0.00 10.49 +0.62 42 0 186 0
30DEC26 215.00 C 0.00 0.00 0.00 9.52 +0.47 42 0 65 0
30DEC26 220.00 C 0.00 0.00 0.00 8.76 +0.46 42 0 120 0
30DEC26 225.00 C 0.00 0.00 0.00 8.00 +0.46 42 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 7.24 +0.40 42 0 13 0
30DEC26 235.00 C 0.00 0.00 0.00 6.62 +0.32 42 0 93 0
30DEC26 240.00 C 0.00 0.00 0.00 6.07 +0.32 42 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 5.53 +0.32 41 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 4.98 +0.24 41 0 28 0
30DEC26 255.00 C 0.00 0.00 0.00 4.58 +0.22 41 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 4.20 +0.22 41 0 25 0
30DEC26 265.00 C 0.00 0.00 0.00 3.82 +0.22 41 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 3.44 +0.17 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 3.15 +0.14 41 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 2.90 +0.14 41 0 11 0
30DEC26 285.00 C 0.00 0.00 0.00 2.64 +0.14 41 0 1 0
30DEC26 290.00 C 4.03 4.03 4.03 2.38 +0.13 41 5 5 +5
30DEC26 295.00 C 0.00 0.00 0.00 2.16 +0.09 41 0 5 0
30DEC26 300.00 C 0.00 0.00 0.00 1.99 +0.08 41 0 1,581 0
TOTAL CALL 66,962 687,233 +24,391
13FEB26 132.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
13FEB26 135.00 P 0.03 0.03 0.03 0.01 -0.03 56 50 386 +50
13FEB26 137.50 P 0.04 0.04 0.04 0.01 -0.07 50 35 70 +35
13FEB26 140.00 P 0.12 0.12 0.08 0.02 -0.15 48 239 820 -18
13FEB26 142.50 P 0.13 0.13 0.12 0.06 -0.27 48 104 1,499 +44
13FEB26 145.00 P 0.27 0.34 0.19 0.14 -0.49 48 141 807 +49
13FEB26 147.50 P 0.38 0.46 0.30 0.31 -0.76 48 125 2,355 +61
13FEB26 150.00 P 0.60 0.86 0.48 0.62 -1.07 48 372 2,345 +51
13FEB26 152.50 P 1.14 1.36 0.85 1.09 -1.50 47 698 1,456 +133
13FEB26 155.00 P 1.54 2.15 1.46 1.83 -1.93 47 1,609 1,630 +564
13FEB26 157.50 P 2.51 3.24 2.38 2.86 -2.14 46 792 614 +212
13FEB26 160.00 P 3.69 4.50 3.50 4.20 -2.65 46 333 443 +69
13FEB26 162.50 P 4.84 5.77 4.84 6.17 -2.40 51 225 251 +40
13FEB26 165.00 P 7.37 7.37 7.37 7.82 -2.91 45 11 581 -11
13FEB26 167.50 P 10.40 10.72 10.29 9.96 -2.64 45 22 35 -1
13FEB26 170.00 P 0.00 0.00 0.00 12.33 -2.88 48 6 19 -6
13FEB26 172.50 P 14.20 14.20 14.20 14.70 -3.21 48 6 12 -4
13FEB26 175.00 P 0.00 0.00 0.00 17.37 -2.67 64 0 22 0
13FEB26 177.50 P 0.00 0.00 0.00 19.61 -2.97 48 0 1 0
13FEB26 180.00 P 0.00 0.00 0.00 22.10 -3.10 0 0 0 0
13FEB26 182.50 P 0.00 0.00 0.00 24.60 -3.73 0 0 0 0
13FEB26 185.00 P 0.00 0.00 0.00 27.91 -2.99 113 0 0 0
13FEB26 187.50 P 0.00 0.00 0.00 29.60 -3.07 0 0 0 0
13FEB26 190.00 P 0.00 0.00 0.00 32.10 -2.90 0 0 0 0
13FEB26 192.50 P 0.00 0.00 0.00 34.60 -2.90 0 0 0 0
20FEB26 132.50 P 0.10 0.10 0.10 0.03 - 42 10 10 -
20FEB26 135.00 P 0.17 0.17 0.14 0.06 - 42 102 102 -
20FEB26 137.50 P 0.00 0.00 0.00 0.12 - 42 0 0 -
20FEB26 140.00 P 0.26 0.32 0.26 0.23 - 42 12 12 -
20FEB26 142.50 P 0.50 0.50 0.38 0.39 - 42 87 87 -
20FEB26 145.00 P 0.63 0.69 0.57 0.63 - 41 180 180 -
20FEB26 147.50 P 0.88 1.09 0.88 1.01 - 41 450 439 -
20FEB26 150.00 P 1.31 1.61 1.22 1.53 - 41 320 280 -
20FEB26 152.50 P 1.89 2.28 1.86 2.23 - 41 184 164 -
20FEB26 155.00 P 2.60 3.20 2.59 3.12 - 41 142 128 -
20FEB26 157.50 P 3.74 4.15 3.74 4.21 - 40 843 842 -
20FEB26 160.00 P 4.50 5.61 4.50 5.52 - 40 370 358 -
20FEB26 162.50 P 6.23 6.23 6.23 7.17 - 41 11 11 -
20FEB26 165.00 P 9.05 9.05 8.43 8.96 - 41 14 14 -
20FEB26 167.50 P 0.00 0.00 0.00 10.87 - 41 16 16 -
20FEB26 170.00 P 0.00 0.00 0.00 12.95 - 41 6 6 -
20FEB26 172.50 P 14.80 14.80 14.80 14.80 - 33 6 6 -
20FEB26 175.00 P 0.00 0.00 0.00 17.42 - 41 0 0 -
20FEB26 177.50 P 0.00 0.00 0.00 19.72 - 39 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 101 0 179 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 92 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 511 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 84 0 214 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 80 0 375 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 76 0 495 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 73 0 517 0
26FEB26 102.50 P 0.02 0.02 0.02 0.01 0.00 69 100 500 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,143 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 467 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 808 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 55 0 460 0
26FEB26 115.00 P 0.10 0.10 0.10 0.01 0.00 52 10 1,483 0
26FEB26 117.50 P 0.13 0.13 0.13 0.01 -0.01 49 10 956 +10
26FEB26 120.00 P 0.14 0.17 0.14 0.01 -0.02 45 116 10,081 +11
26FEB26 122.50 P 0.18 0.18 0.18 0.02 -0.04 45 10 1,857 0
26FEB26 125.00 P 0.22 0.22 0.22 0.04 -0.06 45 10 2,752 0
26FEB26 127.50 P 0.25 0.25 0.25 0.06 -0.10 44 4 5,115 0
26FEB26 130.00 P 0.30 0.30 0.30 0.11 -0.16 45 5 16,587 +5
26FEB26 132.50 P 0.38 0.39 0.38 0.18 -0.24 44 20 3,160 +20
26FEB26 135.00 P 0.52 0.52 0.47 0.30 -0.33 44 15 13,331 -2
26FEB26 137.50 P 0.60 0.67 0.59 0.48 -0.44 45 375 5,306 -106
26FEB26 140.00 P 0.70 0.91 0.70 0.72 -0.58 44 1,099 17,911 +262
26FEB26 142.50 P 0.90 1.18 0.90 1.07 -0.73 45 790 4,251 +206
26FEB26 145.00 P 1.38 1.63 1.27 1.48 -0.96 44 343 6,812 -9
26FEB26 147.50 P 1.95 2.19 1.80 2.00 -1.19 44 367 8,047 -35
26FEB26 150.00 P 2.50 2.90 2.42 2.65 -1.45 43 549 6,996 +128
26FEB26 152.50 P 3.09 3.69 2.97 3.47 -1.68 43 475 6,371 +135
26FEB26 155.00 P 3.80 4.78 3.80 4.50 -1.87 44 929 8,031 +159
26FEB26 157.50 P 4.82 5.95 4.82 5.62 -1.94 43 1,944 5,576 +250
26FEB26 160.00 P 6.27 7.38 6.27 7.15 -1.85 44 959 11,776 +134
26FEB26 162.50 P 7.53 8.93 7.53 8.88 -2.22 46 390 2,748 +131
26FEB26 165.00 P 10.19 10.57 9.53 10.40 -2.50 45 23 7,741 -21
26FEB26 167.50 P 0.00 0.00 0.00 12.22 -2.67 46 0 1,817 0
26FEB26 170.00 P 13.70 14.20 13.26 14.17 -2.46 46 261 3,469 -156
26FEB26 172.50 P 15.93 15.96 15.30 16.21 -2.79 46 76 1,847 -64
26FEB26 175.00 P 0.00 0.00 0.00 18.33 -3.13 47 0 1,944 0
26FEB26 177.50 P 0.00 0.00 0.00 20.53 -2.93 47 0 154 0
26FEB26 180.00 P 22.60 22.60 22.60 22.51 -3.66 42 3 441 -2
26FEB26 182.50 P 23.58 23.58 23.58 25.09 -3.24 47 12 66 +12
26FEB26 185.00 P 0.00 0.00 0.00 27.91 -3.04 56 0 417 0
26FEB26 187.50 P 0.00 0.00 0.00 29.72 -3.58 44 0 134 0
26FEB26 190.00 P 0.00 0.00 0.00 32.48 -3.62 54 0 181 0
26FEB26 192.50 P 0.00 0.00 0.00 35.13 -3.51 61 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 37.15 -3.12 48 0 30 0
26FEB26 197.50 P 0.00 0.00 0.00 39.77 -4.01 57 0 50 0
26FEB26 200.00 P 0.00 0.00 0.00 42.10 -2.90 0 0 110 0
26FEB26 205.00 P 0.00 0.00 0.00 47.28 -2.85 65 0 50 0
26FEB26 210.00 P 0.00 0.00 0.00 52.27 -2.73 69 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 57.10 -2.90 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 62.10 -3.02 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 67.66 -2.34 96 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 72.10 -3.64 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 77.10 -3.42 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 82.10 -3.48 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 87.10 -2.90 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 92.10 -2.90 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 97.10 -3.45 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 102.10 -2.90 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 107.10 -2.90 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 112.56 -2.44 130 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 117.10 -2.90 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 122.33 -2.99 127 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 127.10 -2.90 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 132.10 -3.78 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 137.10 -2.90 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 142.10 -2.90 0 0 34 0
30MAR26 65.00 P 0.04 0.04 0.04 0.01 0.00 80 2 2,006 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5,048 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5,948 0
30MAR26 77.50 P 0.07 0.07 0.07 0.01 0.00 65 3 1,429 -3
30MAR26 80.00 P 0.07 0.07 0.07 0.01 0.00 62 17 4,152 +17
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5,704 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4,418 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 604 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8,013 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2,424 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,602 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 9,596 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 28,124 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 2,070 0
30MAR26 105.00 P 0.30 0.30 0.30 0.04 -0.02 44 1 8,881 0
30MAR26 107.50 P 0.00 0.00 0.00 0.06 -0.03 44 0 5,389 0
30MAR26 110.00 P 0.00 0.00 0.00 0.09 -0.05 44 0 16,563 0
30MAR26 112.50 P 0.00 0.00 0.00 0.14 -0.06 44 0 3,072 0
30MAR26 115.00 P 0.00 0.00 0.00 0.20 -0.08 44 0 5,655 0
30MAR26 117.50 P 0.00 0.00 0.00 0.28 -0.13 44 0 6,993 0
30MAR26 120.00 P 0.64 0.69 0.64 0.41 -0.15 44 4 15,256 0
30MAR26 122.50 P 0.00 0.00 0.00 0.55 -0.20 44 0 4,319 0
30MAR26 125.00 P 0.90 0.92 0.90 0.74 -0.26 44 10 11,394 +4
30MAR26 127.50 P 1.13 1.13 1.11 0.99 -0.30 44 13 6,723 0
30MAR26 130.00 P 1.30 1.39 1.28 1.27 -0.40 44 3,230 27,942 +1,413
30MAR26 132.50 P 1.70 1.70 1.50 1.65 -0.46 44 313 50,330 -198
30MAR26 135.00 P 2.02 2.02 1.85 2.00 -0.58 44 182 26,912 +133
30MAR26 137.50 P 2.35 2.49 2.30 2.44 -0.72 43 98 8,543 +30
30MAR26 140.00 P 2.77 3.05 2.72 3.00 -0.77 43 109 15,700 +23
30MAR26 142.50 P 3.62 3.62 3.32 3.63 -0.88 43 837 6,731 +400
30MAR26 145.00 P 4.06 4.36 3.97 4.38 -1.05 43 94 13,307 +3
30MAR26 147.50 P 4.70 5.20 4.70 5.18 -1.19 43 424 6,478 -195
30MAR26 150.00 P 5.79 6.22 5.68 6.13 -1.31 43 878 18,543 -547
30MAR26 152.50 P 6.80 7.13 6.70 7.11 -1.55 43 172 7,025 +31
30MAR26 155.00 P 7.58 8.43 7.58 8.29 -1.48 43 124 8,576 +27
30MAR26 157.50 P 8.83 9.58 8.83 9.58 -1.81 43 116 2,700 +70
30MAR26 160.00 P 10.63 11.12 10.30 10.92 -2.07 43 1,156 8,734 +571
30MAR26 162.50 P 12.46 12.60 11.90 12.48 -2.17 44 31 3,278 +29
30MAR26 165.00 P 14.08 14.08 14.06 14.08 -1.97 44 43 13,485 +9
30MAR26 167.50 P 0.00 0.00 0.00 15.77 -2.05 44 0 2,157 0
30MAR26 170.00 P 16.87 16.87 16.87 17.54 -2.17 45 3 8,011 +3
30MAR26 172.50 P 19.07 19.07 19.07 19.38 -2.35 45 1 1,242 -1
30MAR26 175.00 P 0.00 0.00 0.00 21.29 -2.53 45 0 4,246 0
30MAR26 177.50 P 0.00 0.00 0.00 23.26 -2.36 45 0 1,147 0
30MAR26 180.00 P 0.00 0.00 0.00 25.29 -2.75 46 0 878 0
30MAR26 182.50 P 0.00 0.00 0.00 27.37 -2.89 46 0 366 0
30MAR26 185.00 P 28.15 28.15 28.15 29.49 -2.73 46 3 961 +3
30MAR26 187.50 P 0.00 0.00 0.00 31.66 -2.89 47 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 33.87 -2.86 47 0 1,359 0
30MAR26 192.50 P 0.00 0.00 0.00 36.10 -3.33 47 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 38.37 -3.04 47 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 40.67 -3.11 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 42.99 -3.22 48 0 3,166 0
30MAR26 205.00 P 0.00 0.00 0.00 47.76 -3.26 49 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 52.27 -3.58 44 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 57.15 -3.15 44 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 62.13 -2.99 46 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 67.66 -2.34 60 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 72.10 -4.62 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 77.10 -3.96 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 82.25 -3.68 60 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 87.10 -3.74 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 92.10 -2.90 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 97.10 -4.17 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 102.10 -2.90 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 107.10 -3.11 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 112.56 -2.62 82 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 117.10 -3.49 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 122.33 -2.99 81 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 127.10 -2.90 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 132.10 -3.78 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 137.10 -2.90 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 142.10 -2.90 0 0 0 0
29APR26 80.00 P 0.11 0.12 0.10 0.01 0.00 49 54 1,264 +54
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 287 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 463 0
29APR26 90.00 P 0.00 0.00 0.00 0.02 0.00 44 0 310 0
29APR26 92.50 P 0.00 0.00 0.00 0.03 0.00 44 0 215 0
29APR26 95.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 11 0
29APR26 97.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 208 0
29APR26 100.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 526 0
29APR26 102.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 342 0
29APR26 105.00 P 0.49 0.51 0.49 0.17 -0.05 42 96 423 +96
29APR26 107.50 P 0.00 0.00 0.00 0.24 -0.06 42 0 1,185 0
29APR26 110.00 P 0.62 0.62 0.62 0.32 -0.10 42 1 311 0
29APR26 112.50 P 0.00 0.00 0.00 0.44 -0.11 42 0 67 0
29APR26 115.00 P 0.00 0.00 0.00 0.57 -0.16 42 0 343 0
29APR26 117.50 P 0.93 0.93 0.93 0.77 -0.16 42 20 341 0
29APR26 120.00 P 0.00 0.00 0.00 0.97 -0.24 42 0 945 0
29APR26 122.50 P 0.00 0.00 0.00 1.25 -0.25 42 0 957 0
29APR26 125.00 P 1.48 1.56 1.48 1.55 -0.34 42 2 3,668 +1
29APR26 127.50 P 1.75 1.77 1.73 1.87 -0.41 42 285 5,099 +60
29APR26 130.00 P 2.08 2.09 2.08 2.22 -0.49 42 60 2,434 +30
29APR26 132.50 P 2.45 2.51 2.45 2.70 -0.53 41 31 5,745 +1
29APR26 135.00 P 0.00 0.00 0.00 3.21 -0.60 42 0 4,308 0
29APR26 137.50 P 3.70 3.70 3.48 3.84 -0.65 41 95 2,609 -35
29APR26 140.00 P 3.93 4.31 3.93 4.48 -0.75 41 131 2,863 -112
29APR26 142.50 P 5.11 5.12 4.91 5.27 -0.83 41 56 2,035 +23
29APR26 145.00 P 5.97 5.97 5.76 6.08 -0.96 41 86 2,810 +1
29APR26 147.50 P 6.21 6.56 6.21 7.01 -1.10 41 135 1,050 +133
29APR26 150.00 P 7.44 7.94 7.44 8.00 -1.26 41 167 3,340 +61
29APR26 152.50 P 8.27 9.02 8.27 9.04 -1.31 41 276 1,334 +213
29APR26 155.00 P 9.84 10.23 9.70 10.22 -1.45 41 374 1,232 +315
29APR26 157.50 P 10.82 11.63 10.82 11.49 -1.74 41 244 1,175 +90
29APR26 160.00 P 12.34 12.81 12.34 12.90 -1.86 41 45 2,560 0
29APR26 162.50 P 0.00 0.00 0.00 14.38 -1.85 41 0 327 0
29APR26 165.00 P 16.01 16.01 15.60 15.95 -1.96 42 3 1,945 0
29APR26 167.50 P 0.00 0.00 0.00 17.60 -2.08 42 0 817 0
29APR26 170.00 P 0.00 0.00 0.00 19.32 -2.11 42 0 755 0
29APR26 172.50 P 0.00 0.00 0.00 21.10 -2.17 42 0 1,070 0
29APR26 175.00 P 0.00 0.00 0.00 22.95 -2.18 43 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 24.86 -2.06 43 0 227 0
29APR26 180.00 P 0.00 0.00 0.00 26.95 -2.54 44 0 175 0
29APR26 182.50 P 0.00 0.00 0.00 28.46 -3.10 42 0 140 0
29APR26 185.00 P 0.00 0.00 0.00 29.56 -4.16 38 0 66 0
29APR26 187.50 P 0.00 0.00 0.00 33.18 -2.58 45 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 35.67 -2.42 47 0 117 0
29APR26 192.50 P 0.00 0.00 0.00 37.46 -2.58 45 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 39.68 -1.97 46 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 41.87 -2.50 46 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 44.10 -3.19 46 0 61 0
29APR26 205.00 P 48.65 48.65 48.08 49.28 -1.90 50 21 41 +21
29APR26 210.00 P 0.00 0.00 0.00 52.67 -3.34 42 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 58.23 -2.81 49 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 63.59 -2.88 55 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 68.01 -2.01 53 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 72.45 -4.31 49 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 77.28 -3.78 49 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 82.25 -3.68 50 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 87.46 -3.38 56 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 92.10 -4.57 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 1.73 -0.35 42 0 202 0
28MAY26 122.50 P 2.08 2.08 2.08 2.05 -0.42 42 1 355 +1
28MAY26 125.00 P 2.38 2.38 2.38 2.41 -0.48 42 100 539 +100
28MAY26 127.50 P 0.00 0.00 0.00 2.87 -0.49 42 0 394 0
28MAY26 130.00 P 0.00 0.00 0.00 3.36 -0.58 42 0 727 0
28MAY26 132.50 P 0.00 0.00 0.00 3.94 -0.60 42 0 623 0
28MAY26 135.00 P 0.00 0.00 0.00 4.59 -0.62 41 0 1,376 0
28MAY26 137.50 P 4.90 5.00 4.90 5.24 -0.77 41 71 739 +2
28MAY26 140.00 P 5.94 5.94 5.77 6.06 -0.79 41 83 617 +75
28MAY26 142.50 P 6.38 6.38 6.38 6.87 -0.87 41 4 1,640 +4
28MAY26 145.00 P 7.55 7.56 7.55 7.77 -1.04 41 13 817 +13
28MAY26 147.50 P 8.01 8.68 8.01 8.77 -1.08 41 83 1,127 +83
28MAY26 150.00 P 9.34 9.74 9.34 9.77 -1.20 41 15 746 +2
28MAY26 152.50 P 11.00 11.03 11.00 10.91 -1.46 41 60 350 +29
28MAY26 155.00 P 0.00 0.00 0.00 12.14 -1.57 41 0 621 0
28MAY26 157.50 P 13.34 13.43 13.34 13.43 -1.71 41 62 176 +62
28MAY26 160.00 P 14.27 14.78 14.27 14.90 -1.75 41 70 434 +28
28MAY26 162.50 P 15.70 15.70 15.70 16.35 -1.76 42 17 112 +17
28MAY26 165.00 P 17.53 17.77 17.53 17.92 -2.00 42 38 158 +38
28MAY26 167.50 P 0.00 0.00 0.00 19.54 -2.22 42 0 33 0
28MAY26 170.00 P 20.63 20.63 20.63 21.23 -2.03 42 1 27 +1
28MAY26 172.50 P 0.00 0.00 0.00 22.97 -2.13 43 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 24.77 -2.20 43 0 31 0
28MAY26 177.50 P 0.00 0.00 0.00 26.63 -2.27 43 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 28.52 -2.28 43 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 30.47 -1.87 44 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 32.31 -2.84 43 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 34.59 -2.34 44 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 37.03 -2.36 46 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 38.55 -2.76 44 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 41.34 -2.40 47 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 43.53 -0.84 47 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 45.06 -2.23 45 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 49.61 -2.00 46 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 54.82 -1.79 49 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 58.23 -4.23 44 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 63.59 -2.88 48 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 68.01 -3.08 47 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 72.45 -4.31 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 77.29 -3.77 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 82.67 -3.26 50 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 87.91 -2.93 54 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 93.09 -3.58 57 0 0 0
29JUN26 80.00 P 0.34 0.47 0.33 0.05 -0.01 43 52 2,946 +52
29JUN26 82.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 780 0
29JUN26 85.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 6,651 0
29JUN26 87.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 465 0
29JUN26 90.00 P 0.00 0.00 0.00 0.18 -0.03 42 0 2,120 0
29JUN26 92.50 P 0.68 0.68 0.68 0.23 -0.05 42 2 1,044 +2
29JUN26 95.00 P 0.75 0.75 0.75 0.32 -0.05 42 1 5,039 +1
29JUN26 97.50 P 0.00 0.00 0.00 0.41 -0.08 42 0 2,152 0
29JUN26 100.00 P 0.95 0.95 0.95 0.54 -0.09 42 5 6,838 +5
29JUN26 102.50 P 0.00 0.00 0.00 0.68 -0.12 42 0 1,994 0
29JUN26 105.00 P 1.19 1.19 1.19 0.87 -0.13 42 30 4,548 +30
29JUN26 107.50 P 0.00 0.00 0.00 1.08 -0.16 42 0 4,103 0
29JUN26 110.00 P 0.00 0.00 0.00 1.33 -0.20 42 0 4,483 0
29JUN26 112.50 P 0.00 0.00 0.00 1.62 -0.21 42 0 3,511 0
29JUN26 115.00 P 0.00 0.00 0.00 1.95 -0.28 42 0 6,224 0
29JUN26 117.50 P 0.00 0.00 0.00 2.34 -0.29 42 0 2,175 0
29JUN26 120.00 P 0.00 0.00 0.00 2.73 -0.39 42 0 10,648 0
29JUN26 122.50 P 0.00 0.00 0.00 3.12 -0.47 42 0 2,892 0
29JUN26 125.00 P 3.53 3.53 3.53 3.57 -0.50 41 100 7,948 +100
29JUN26 127.50 P 4.03 4.04 4.03 4.11 -0.60 41 26 2,124 +14
29JUN26 130.00 P 4.58 4.58 4.45 4.76 -0.60 41 52 7,375 +12
29JUN26 132.50 P 0.00 0.00 0.00 5.42 -0.71 41 0 3,465 0
29JUN26 135.00 P 5.90 6.00 5.90 6.16 -0.68 41 28 10,181 0
29JUN26 137.50 P 6.66 6.77 6.66 6.98 -0.73 41 40 3,577 +40
29JUN26 140.00 P 7.33 7.57 7.33 7.80 -0.87 41 101 5,503 +96
29JUN26 142.50 P 8.28 8.51 8.28 8.74 -0.91 41 315 10,191 +315
29JUN26 145.00 P 0.00 0.00 0.00 9.74 -0.97 41 1 12,292 +1
29JUN26 147.50 P 10.40 10.40 10.40 10.74 -1.14 41 10 2,820 0
29JUN26 150.00 P 11.30 11.65 11.20 11.86 -1.22 41 675 13,362 -30
29JUN26 152.50 P 12.38 12.99 12.38 13.05 -1.35 41 45 1,808 +15
29JUN26 155.00 P 0.00 0.00 0.00 14.25 -1.50 41 0 3,186 0
29JUN26 157.50 P 0.00 0.00 0.00 15.52 -1.70 41 0 1,202 0
29JUN26 160.00 P 0.00 0.00 0.00 16.93 -1.83 41 0 8,180 0
29JUN26 162.50 P 0.00 0.00 0.00 18.43 -1.72 41 0 1,601 0
29JUN26 165.00 P 20.05 20.05 20.05 20.00 -1.95 41 470 6,777 0
29JUN26 167.50 P 0.00 0.00 0.00 21.62 -1.96 41 0 854 0
29JUN26 170.00 P 23.20 23.40 23.20 23.40 -1.84 42 31 561 -1
29JUN26 172.50 P 0.00 0.00 0.00 25.01 -1.99 42 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 26.76 -2.17 42 0 2,674 0
29JUN26 177.50 P 27.82 27.82 27.82 28.58 -2.10 42 30 220 +30
29JUN26 180.00 P 0.00 0.00 0.00 30.44 -2.17 42 0 863 0
29JUN26 182.50 P 0.00 0.00 0.00 32.34 -2.29 42 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 34.28 -2.33 42 0 365 0
29JUN26 187.50 P 35.32 35.32 35.32 36.24 -2.17 42 30 96 +30
29JUN26 190.00 P 0.00 0.00 0.00 37.03 -4.16 39 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 40.68 -2.69 44 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 43.27 -1.61 46 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 44.89 -2.02 45 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 46.18 -2.79 42 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 51.81 -1.62 47 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 55.48 -2.01 45 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 60.46 -2.00 47 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 65.04 -3.05 48 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 69.59 -1.71 48 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 74.34 -2.42 49 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 77.54 -4.16 40 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 83.79 -2.14 50 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 87.91 -2.93 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 93.09 -3.58 50 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 97.46 -3.81 46 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 102.10 -4.40 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 107.10 -3.11 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 112.56 -3.10 52 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 117.37 -3.55 52 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 122.36 -3.74 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 127.10 -3.61 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 132.10 -3.93 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 137.98 -2.27 64 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 142.72 -2.50 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.25 -0.07 41 0 1,054 0
29SEP26 82.50 P 0.00 0.00 0.00 0.34 -0.08 41 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.43 -0.10 41 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.55 -0.13 41 0 21 0
29SEP26 90.00 P 0.00 0.00 0.00 0.69 -0.14 41 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 0.85 -0.19 41 0 677 0
29SEP26 95.00 P 1.55 1.55 1.55 1.06 -0.19 41 4 305 -4
29SEP26 97.50 P 1.74 1.74 1.74 1.27 -0.25 41 7 120 0
29SEP26 100.00 P 0.00 0.00 0.00 1.54 -0.27 41 0 573 0
29SEP26 102.50 P 0.00 0.00 0.00 1.84 -0.28 41 0 151 0
29SEP26 105.00 P 0.00 0.00 0.00 2.14 -0.38 41 0 2,603 0
29SEP26 107.50 P 0.00 0.00 0.00 2.54 -0.40 41 0 186 0
29SEP26 110.00 P 3.13 3.13 3.13 2.96 -0.41 42 1 1,415 -1
29SEP26 112.50 P 3.46 3.53 3.38 3.38 -0.49 42 4 1,380 +1
29SEP26 115.00 P 4.00 4.00 4.00 3.93 -0.54 42 65 6,000 +65
29SEP26 117.50 P 0.00 0.00 0.00 4.48 -0.55 42 0 610 0
29SEP26 120.00 P 0.00 0.00 0.00 5.03 -0.63 42 0 3,058 0
29SEP26 122.50 P 0.00 0.00 0.00 5.41 -0.79 41 0 1,161 0
29SEP26 125.00 P 6.19 6.19 6.14 6.14 -0.71 41 115 2,549 +65
29SEP26 127.50 P 6.72 6.72 6.72 6.91 -0.65 41 4 1,302 0
29SEP26 130.00 P 7.52 7.66 7.52 7.66 -0.74 41 67 7,433 +2
29SEP26 132.50 P 0.00 0.00 0.00 8.42 -0.83 41 0 1,790 0
29SEP26 135.00 P 9.18 9.18 9.18 9.25 -0.89 40 2 4,201 +2
29SEP26 137.50 P 0.00 0.00 0.00 10.15 -1.04 41 0 1,310 0
29SEP26 140.00 P 10.96 10.96 10.96 11.12 -1.07 40 100 6,554 +100
29SEP26 142.50 P 11.92 11.92 11.92 12.15 -1.15 40 2 1,482 0
29SEP26 145.00 P 0.00 0.00 0.00 13.22 -1.37 40 0 8,512 0
29SEP26 147.50 P 14.50 14.50 14.50 14.37 -1.33 40 1 1,850 0
29SEP26 150.00 P 0.00 0.00 0.00 15.58 -1.50 40 0 9,254 0
29SEP26 152.50 P 0.00 0.00 0.00 16.84 -1.50 40 0 2,791 0
29SEP26 155.00 P 0.00 0.00 0.00 18.16 -1.42 40 0 4,122 0
29SEP26 157.50 P 0.00 0.00 0.00 19.54 -1.69 41 0 1,629 0
29SEP26 160.00 P 20.80 20.80 20.80 20.80 -1.92 40 2 6,711 0
29SEP26 162.50 P 0.00 0.00 0.00 22.46 -1.76 41 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 24.00 -1.98 41 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 25.58 -1.82 41 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 27.20 -2.01 41 0 529 0
29SEP26 172.50 P 0.00 0.00 0.00 28.87 -1.71 41 0 512 0
29SEP26 175.00 P 0.00 0.00 0.00 29.82 -3.08 40 0 1,062 0
29SEP26 177.50 P 0.00 0.00 0.00 32.56 -1.77 42 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 34.42 -2.02 42 0 1,958 0
29SEP26 182.50 P 0.00 0.00 0.00 36.07 -2.17 42 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 37.46 -2.98 41 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 39.72 -1.89 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 42.53 -1.14 44 0 7 0
29SEP26 192.50 P 0.00 0.00 0.00 43.85 -1.42 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 45.85 -2.18 43 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 47.41 -2.75 42 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 50.05 -1.81 43 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 53.81 -2.80 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 58.26 -2.90 44 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 62.14 -2.26 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 66.49 -2.28 43 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 71.19 -3.45 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 75.98 -2.85 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 80.90 -0.94 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 84.53 -2.89 44 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 89.13 -3.64 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 94.63 -2.48 47 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 99.36 -1.91 48 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 103.35 -3.15 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 108.24 -2.59 46 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 113.47 -3.07 48 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 117.37 -3.55 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 122.66 -3.56 46 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 127.38 -3.33 45 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 132.72 -3.31 49 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 137.98 -2.71 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 142.72 -2.50 51 0 0 0
30DEC26 80.00 P 1.16 1.16 1.16 0.67 -0.13 41 5 943 +5
30DEC26 82.50 P 0.00 0.00 0.00 0.82 -0.17 41 0 73 0
30DEC26 85.00 P 0.00 0.00 0.00 1.01 -0.19 41 0 154 0
30DEC26 87.50 P 0.00 0.00 0.00 1.22 -0.20 41 0 79 0
30DEC26 90.00 P 0.00 0.00 0.00 1.44 -0.27 41 0 279 0
30DEC26 92.50 P 0.00 0.00 0.00 1.73 -0.29 41 0 11 0
30DEC26 95.00 P 0.00 0.00 0.00 2.04 -0.29 41 0 2,056 0
30DEC26 97.50 P 0.00 0.00 0.00 2.35 -0.39 41 0 105 0
30DEC26 100.00 P 3.18 3.18 3.18 2.76 -0.41 41 1 883 +1
30DEC26 102.50 P 0.00 0.00 0.00 3.18 -0.41 41 0 1 0
30DEC26 105.00 P 3.96 3.96 3.96 3.60 -0.52 42 65 251 +50
30DEC26 107.50 P 4.37 4.37 4.37 4.12 -0.56 41 65 70 +5
30DEC26 110.00 P 4.67 4.90 4.65 4.68 -0.56 42 78 392 +58
30DEC26 112.50 P 0.00 0.00 0.00 5.24 -0.63 42 0 1,132 0
30DEC26 115.00 P 0.00 0.00 0.00 5.85 -0.68 42 0 457 0
30DEC26 117.50 P 6.55 6.55 6.30 6.44 -0.56 41 69 684 +65
30DEC26 120.00 P 6.80 6.90 6.80 7.07 -0.59 41 3 1,551 0
30DEC26 122.50 P 7.75 7.79 7.75 7.76 -0.64 41 66 1,030 +65
30DEC26 125.00 P 8.30 8.50 8.28 8.48 -0.75 41 136 749 +63
30DEC26 127.50 P 9.34 9.34 9.34 9.29 -0.80 41 65 2,090 +65
30DEC26 130.00 P 10.22 10.22 10.22 10.04 -0.91 40 38 7,695 +28
30DEC26 132.50 P 0.00 0.00 0.00 10.94 -0.99 40 0 1,080 0
30DEC26 135.00 P 11.50 12.00 11.50 11.87 -1.10 40 66 1,117 +65
30DEC26 137.50 P 12.71 12.71 12.71 12.89 -1.13 40 65 2,111 0
30DEC26 140.00 P 13.80 13.80 13.80 13.93 -1.19 40 8 545 +8
30DEC26 142.50 P 0.00 0.00 0.00 14.98 -1.19 40 0 189 0
30DEC26 145.00 P 16.01 16.01 15.83 16.05 -1.35 40 101 3,741 -47
30DEC26 147.50 P 0.00 0.00 0.00 17.28 -1.42 40 0 465 0
30DEC26 150.00 P 0.00 0.00 0.00 18.51 -1.36 40 0 1,767 0
30DEC26 152.50 P 0.00 0.00 0.00 19.76 -1.61 40 0 976 0
30DEC26 155.00 P 21.26 21.29 20.50 21.10 -1.71 40 1,025 3,333 +1,000
30DEC26 157.50 P 0.00 0.00 0.00 22.49 -1.72 40 0 208 0
30DEC26 160.00 P 23.63 23.80 23.63 23.80 -2.03 40 19 2,257 +1
30DEC26 162.50 P 0.00 0.00 0.00 25.41 -1.67 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 26.95 -1.96 40 0 6,264 0
30DEC26 167.50 P 28.50 28.50 28.50 28.52 -1.93 40 5 1,163 0
30DEC26 170.00 P 31.21 31.21 31.21 30.14 -1.96 41 2 6,432 0
30DEC26 172.50 P 32.87 32.87 32.87 31.79 -2.10 41 2 1,120 +2
30DEC26 175.00 P 0.00 0.00 0.00 33.47 -2.04 41 0 197 0
30DEC26 177.50 P 0.00 0.00 0.00 35.19 -2.22 41 0 163 0
30DEC26 180.00 P 0.00 0.00 0.00 37.53 -1.16 42 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 37.72 -4.20 39 0 55 0
30DEC26 185.00 P 0.00 0.00 0.00 40.57 -2.62 41 0 3 0
30DEC26 187.50 P 0.00 0.00 0.00 42.53 -2.27 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.64 -1.94 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 46.88 -1.71 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 48.39 -2.28 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 50.84 -1.06 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.54 -2.01 43 0 14 0
30DEC26 205.00 P 0.00 0.00 0.00 57.05 -1.13 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 60.97 -1.76 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 64.60 -2.30 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.42 -2.82 42 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 71.75 -4.08 40 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 77.54 -2.55 43 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 80.97 -4.15 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 86.58 -2.96 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 91.67 -1.42 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 94.88 -3.06 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 99.97 -2.78 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 104.99 -1.80 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 109.94 -0.89 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 113.93 -2.61 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 119.15 -1.77 46 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 123.40 -2.82 45 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 128.78 -1.93 47 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 133.20 -3.61 46 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 138.26 -2.57 47 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 142.92 -2.93 47 0 96 0
TOTAL PUT 31,382 988,061 +7,941
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$ 12.97
26FEB26 7.50 C 0.00 0.00 0.00 5.47 +0.30 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.23 +0.31 0 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 4.98 +0.31 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.73 +0.31 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.50 +0.33 98 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.25 +0.33 92 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.98 +0.30 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.73 +0.30 0 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.49 +0.31 65 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.24 +0.32 60 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.05 +0.35 83 0 115 0
26FEB26 10.50 C 0.00 0.00 0.00 2.58 +0.39 77 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 2.06 +0.27 60 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.66 +0.28 63 0 268 0
26FEB26 12.00 C 0.00 0.00 0.00 1.24 +0.23 58 0 323 0
26FEB26 12.50 C 0.81 0.84 0.81 0.87 +0.14 54 3 369 +2
26FEB26 13.00 C 0.59 0.65 0.59 0.62 +0.10 56 16 199 0
26FEB26 13.50 C 0.39 0.49 0.39 0.43 +0.07 57 217 244 +26
26FEB26 14.00 C 0.31 0.33 0.28 0.29 +0.05 58 54 876 +11
26FEB26 14.50 C 0.21 0.21 0.21 0.18 +0.03 58 10 240 +10
26FEB26 15.00 C 0.10 0.10 0.10 0.11 +0.02 58 9 356 -9
26FEB26 15.50 C 0.10 0.10 0.10 0.06 0.00 57 3 264 +3
26FEB26 16.00 C 0.06 0.06 0.06 0.04 +0.01 59 1 757 -1
26FEB26 16.50 C 0.00 0.00 0.00 0.02 0.00 58 0 403 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 67 1 98 -1
26FEB26 18.50 C 0.01 0.01 0.01 0.01 0.00 72 5 18 +5
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 37 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 59 0
30MAR26 2.90 C 0.00 0.00 0.00 10.08 +0.31 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 9.99 +0.32 164 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.88 +0.31 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.80 +0.33 172 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.70 +0.33 168 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.58 +0.31 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.48 +0.31 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.38 +0.29 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.32 +0.33 172 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.22 +0.34 168 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.12 +0.34 164 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 8.99 +0.31 124 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.90 +0.32 138 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.81 +0.33 146 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.71 +0.33 143 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.59 +0.31 110 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.51 +0.33 136 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.41 +0.32 133 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.31 +0.33 130 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.17 +0.29 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.09 +0.31 91 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.99 +0.31 87 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.76 +0.33 116 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.52 +0.33 116 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.28 +0.35 116 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.98 +0.30 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.74 +0.30 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.49 +0.30 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.25 +0.28 70 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.00 +0.31 65 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.75 +0.32 59 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.55 +0.36 86 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.23 +0.28 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.01 +0.31 59 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.80 +0.36 72 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.50 +0.28 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.30 +0.38 64 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.04 +0.36 57 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 3.84 +0.41 64 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.60 +0.34 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.44 +0.37 69 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.16 +0.28 61 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 2.69 +0.29 55 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.31 +0.29 57 0 77 0
30MAR26 11.50 C 0.00 0.00 0.00 1.92 +0.18 55 0 52 0
30MAR26 12.00 C 1.57 1.57 1.57 1.59 +0.12 55 15 301 0
30MAR26 12.50 C 1.28 1.28 1.28 1.32 +0.17 56 13 76 +13
30MAR26 13.00 C 1.05 1.05 1.03 1.07 +0.14 56 12 239 +12
30MAR26 13.50 C 0.00 0.00 0.00 0.87 +0.11 56 0 272 0
30MAR26 14.00 C 0.72 0.72 0.69 0.70 +0.09 57 14 1,449 -1
30MAR26 14.50 C 0.00 0.00 0.00 0.55 +0.07 56 0 97 0
30MAR26 15.00 C 0.46 0.46 0.46 0.43 +0.05 57 1 237 0
30MAR26 15.50 C 0.00 0.00 0.00 0.33 +0.04 56 0 243 0
30MAR26 16.00 C 0.30 0.30 0.30 0.25 +0.03 56 8 175 -8
30MAR26 16.50 C 0.24 0.24 0.24 0.19 +0.02 56 60 131 +14
30MAR26 17.00 C 0.22 0.22 0.22 0.14 +0.01 56 2 107 0
30MAR26 17.50 C 0.00 0.00 0.00 0.11 +0.01 56 0 178 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 +0.01 56 0 160 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 0.00 56 0 22 0
30MAR26 19.00 C 0.10 0.10 0.10 0.05 +0.01 58 5 40 +5
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 56 0 33 0
29APR26 8.75 C 0.00 0.00 0.00 4.32 +0.34 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.04 +0.26 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.88 +0.26 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.67 +0.34 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.44 +0.34 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.16 +0.26 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.76 +0.22 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.42 +0.22 50 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.07 +0.18 50 0 0 0
29APR26 12.00 C 1.74 1.74 1.74 1.82 +0.19 53 30 201 +30
29APR26 12.50 C 1.50 1.50 1.50 1.60 +0.22 55 1 97 +1
29APR26 13.00 C 0.00 0.00 0.00 1.34 +0.18 54 0 280 0
29APR26 13.50 C 0.00 0.00 0.00 1.13 +0.15 54 0 373 0
29APR26 14.00 C 0.98 0.98 0.98 0.95 +0.12 55 7 151 +7
29APR26 14.50 C 0.00 0.00 0.00 0.78 +0.07 54 0 87 0
29APR26 15.00 C 0.00 0.00 0.00 0.65 +0.07 54 0 1,047 0
29APR26 15.50 C 0.00 0.00 0.00 0.53 +0.05 54 0 58 0
29APR26 16.00 C 0.47 0.47 0.47 0.43 +0.04 54 1 102 +1
29APR26 16.50 C 0.00 0.00 0.00 0.35 +0.03 54 0 42 0
29APR26 17.00 C 0.00 0.00 0.00 0.28 +0.02 54 0 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.23 +0.02 54 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.18 +0.01 53 0 96 0
29APR26 18.50 C 0.00 0.00 0.00 0.15 +0.01 54 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 0.12 +0.01 54 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 +0.01 54 0 122 0
28MAY26 9.00 C 0.00 0.00 0.00 4.16 +0.35 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.95 +0.33 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.73 +0.28 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.53 +0.33 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.25 +0.22 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.91 +0.21 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.56 +0.22 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.35 +0.31 54 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.00 +0.20 52 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.75 +0.20 52 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 1.52 +0.18 52 0 35 0
28MAY26 13.50 C 0.00 0.00 0.00 1.32 +0.15 53 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.15 +0.14 53 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.98 +0.12 53 0 36 0
28MAY26 15.00 C 0.00 0.00 0.00 0.83 +0.09 53 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 0.70 +0.08 53 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.60 +0.08 53 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.50 +0.06 53 0 24 0
28MAY26 17.00 C 0.00 0.00 0.00 0.42 +0.05 53 0 15 0
28MAY26 17.50 C 0.00 0.00 0.00 0.35 +0.04 52 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.30 +0.04 53 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.25 +0.04 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.21 +0.03 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.17 +0.02 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.34 +0.34 99 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.22 +0.32 82 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.12 +0.32 79 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.01 +0.33 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.91 +0.33 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.81 +0.30 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.74 +0.33 85 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.64 +0.33 82 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.51 +0.33 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.44 +0.34 78 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.31 +0.33 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.17 +0.29 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.09 +0.27 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.05 +0.33 75 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.78 +0.33 55 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.53 +0.30 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.28 +0.31 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.05 +0.37 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.80 +0.36 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.54 +0.35 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.30 +0.29 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.09 +0.37 55 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.85 +0.32 54 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.61 +0.39 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.38 +0.37 53 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.11 +0.27 46 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.89 +0.29 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.65 +0.26 46 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.46 +0.27 49 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.24 +0.30 49 0 603 0
29JUN26 9.25 C 0.00 0.00 0.00 4.11 +0.33 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.84 +0.28 50 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.65 +0.27 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.48 +0.28 51 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.09 +0.27 50 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.74 +0.23 50 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.50 +0.29 52 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.15 +0.20 50 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 1.86 +0.13 49 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 1.68 +0.15 51 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.48 +0.14 51 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.31 +0.12 51 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.16 +0.11 52 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 1.01 +0.09 52 0 35 0
29JUN26 15.50 C 0.00 0.00 0.00 0.87 +0.07 52 0 156 0
29JUN26 16.00 C 0.00 0.00 0.00 0.75 +0.06 51 0 17 0
29JUN26 16.50 C 0.00 0.00 0.00 0.65 +0.06 52 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.56 +0.05 51 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.48 +0.04 51 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 +0.04 52 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.36 +0.04 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.31 +0.03 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.31 +0.31 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.20 +0.31 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.12 +0.28 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.05 +0.32 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.78 +0.30 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.57 +0.33 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.34 +0.35 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.05 +0.27 50 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.83 +0.32 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.57 +0.28 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.38 +0.30 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.11 +0.27 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.89 +0.27 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.66 +0.26 50 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.45 +0.29 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.26 +0.31 53 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.07 +0.33 54 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.89 +0.34 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.68 +0.35 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.39 +0.24 49 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.27 +0.29 52 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.10 +0.31 52 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.86 +0.24 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.72 +0.26 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.40 +0.26 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.08 +0.25 51 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 2.80 +0.21 50 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.53 +0.17 50 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.32 +0.17 51 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.10 +0.16 51 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.91 +0.15 51 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.74 +0.13 51 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.59 +0.12 52 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.44 +0.10 52 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.30 +0.09 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.17 +0.09 52 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.05 +0.07 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 +0.07 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.85 +0.06 51 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.77 +0.06 52 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.69 +0.05 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.62 +0.05 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.56 +0.04 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.41 +0.32 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.22 +0.33 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.03 +0.35 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.84 +0.35 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.66 +0.31 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.49 +0.34 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.32 +0.30 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.12 +0.29 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.00 +0.33 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.70 +0.31 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.42 +0.29 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.16 +0.27 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.87 +0.18 49 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.68 +0.20 50 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.46 +0.16 50 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.28 +0.16 50 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.11 +0.14 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.96 +0.14 51 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 +0.13 51 0 1,157 0
30DEC26 15.50 C 0.00 0.00 0.00 1.69 +0.12 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.56 +0.10 51 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.44 +0.10 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.32 +0.09 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.22 +0.09 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.12 +0.08 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.03 +0.08 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 +0.07 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 +0.07 51 0 5 0
TOTAL CALL 488 21,654 +120
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 113 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 107 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 63 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 74 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 63 0 194 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 732 0
26FEB26 10.50 P 0.03 0.04 0.03 0.03 -0.03 59 11 387 -10
26FEB26 11.00 P 0.06 0.07 0.06 0.07 -0.05 59 6 507 -4
26FEB26 11.50 P 0.13 0.13 0.12 0.13 -0.09 57 7 1,314 0
26FEB26 12.00 P 0.28 0.28 0.23 0.24 -0.13 56 9 718 +5
26FEB26 12.50 P 0.47 0.47 0.47 0.41 -0.18 56 2 611 0
26FEB26 13.00 P 0.61 0.61 0.61 0.66 -0.21 58 1 354 0
26FEB26 13.50 P 0.00 0.00 0.00 0.97 -0.24 59 0 420 0
26FEB26 14.00 P 0.00 0.00 0.00 1.32 -0.28 60 0 205 0
26FEB26 14.50 P 1.78 1.78 1.78 1.64 -0.39 51 1 138 0
26FEB26 15.00 P 0.00 0.00 0.00 2.18 -0.30 66 0 135 0
26FEB26 15.50 P 0.00 0.00 0.00 2.58 -0.38 58 0 114 0
26FEB26 16.00 P 0.00 0.00 0.00 3.12 -0.34 74 0 81 0
26FEB26 16.50 P 0.00 0.00 0.00 3.58 -0.38 72 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.06 -0.34 73 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.57 -0.42 83 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.06 -0.28 85 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.67 -0.31 120 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.05 -0.41 91 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.54 -0.39 90 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 171 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 141 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 138 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
30MAR26 8.50 P 0.02 0.02 0.02 0.01 -0.01 53 5 105 +5
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.02 55 0 25 0
30MAR26 9.00 P 0.07 0.08 0.06 0.04 -0.01 58 63 3,542 -52
30MAR26 9.25 P 0.06 0.06 0.06 0.05 -0.02 57 3 41 +3
30MAR26 9.50 P 0.00 0.00 0.00 0.07 -0.03 57 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 -0.03 57 0 344 0
30MAR26 10.00 P 0.12 0.12 0.12 0.11 -0.05 56 5 152 +5
30MAR26 10.50 P 0.18 0.19 0.18 0.19 -0.07 57 75 175 +60
30MAR26 11.00 P 0.27 0.29 0.27 0.29 -0.09 56 44 209 +9
30MAR26 11.50 P 0.44 0.44 0.44 0.42 -0.12 56 1 572 +1
30MAR26 12.00 P 0.63 0.63 0.57 0.57 -0.17 54 29 471 -8
30MAR26 12.50 P 0.84 0.84 0.84 0.80 -0.19 55 23 352 +21
30MAR26 13.00 P 0.00 0.00 0.00 1.05 -0.22 55 0 336 0
30MAR26 13.50 P 0.00 0.00 0.00 1.36 -0.24 57 0 268 0
30MAR26 14.00 P 0.00 0.00 0.00 1.68 -0.27 56 0 265 0
30MAR26 14.50 P 0.00 0.00 0.00 2.05 -0.28 57 0 169 0
30MAR26 15.00 P 0.00 0.00 0.00 2.47 -0.26 60 0 120 0
30MAR26 15.50 P 0.00 0.00 0.00 2.74 -0.36 51 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 3.20 -0.41 53 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.63 -0.34 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.23 -0.32 66 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.66 -0.36 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.11 -0.35 62 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.67 -0.36 73 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.07 -0.39 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.56 -0.37 64 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 -0.02 55 0 13 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 -0.03 55 0 3 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 -0.04 54 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 -0.04 54 0 3 0
29APR26 9.75 P 0.17 0.17 0.17 0.17 -0.05 53 45 63 +45
29APR26 10.00 P 0.00 0.00 0.00 0.21 -0.06 53 0 111 0
29APR26 10.50 P 0.00 0.00 0.00 0.32 -0.06 54 0 120 0
29APR26 11.00 P 0.00 0.00 0.00 0.43 -0.10 53 0 320 0
29APR26 11.50 P 0.00 0.00 0.00 0.58 -0.13 52 0 315 0
29APR26 12.00 P 0.00 0.00 0.00 0.78 -0.15 53 0 131 0
29APR26 12.50 P 0.00 0.00 0.00 1.01 -0.18 53 0 140 0
29APR26 13.00 P 0.00 0.00 0.00 1.26 -0.22 53 0 440 0
29APR26 13.50 P 0.00 0.00 0.00 1.57 -0.22 54 0 249 0
29APR26 14.00 P 0.00 0.00 0.00 1.90 -0.24 54 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 2.28 -0.21 56 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 2.63 -0.24 56 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.95 -0.37 52 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.48 -0.22 59 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.88 -0.31 58 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.36 -0.29 61 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.82 -0.26 63 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.22 -0.24 60 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.75 -0.29 65 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.26 -0.23 69 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.65 -0.38 64 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.13 -0.03 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.16 -0.04 51 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.20 -0.04 51 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.24 -0.06 51 0 124 0
28MAY26 10.00 P 0.00 0.00 0.00 0.30 -0.05 52 0 35 0
28MAY26 10.50 P 0.00 0.00 0.00 0.41 -0.07 51 0 35 0
28MAY26 11.00 P 0.00 0.00 0.00 0.55 -0.09 51 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.72 -0.11 51 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.92 -0.12 51 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 1.16 -0.16 51 0 36 0
28MAY26 13.00 P 0.00 0.00 0.00 1.43 -0.19 52 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 1.73 -0.21 52 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 2.06 -0.24 53 0 7 0
28MAY26 14.50 P 0.00 0.00 0.00 2.40 -0.26 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.72 -0.28 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.20 -0.24 56 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.61 -0.19 56 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.03 -0.18 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.47 -0.26 58 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.82 -0.37 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.37 -0.18 61 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.75 -0.36 57 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.26 -0.30 60 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.74 -0.35 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 52 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.02 51 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.02 52 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 -0.02 52 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 -0.02 52 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 -0.03 51 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 -0.04 51 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 -0.05 50 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 -0.05 50 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 -0.05 51 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 -0.06 50 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 -0.08 50 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.51 -0.09 50 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.68 -0.11 50 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.87 -0.13 51 0 472 0
29JUN26 12.00 P 0.00 0.00 0.00 1.09 -0.15 51 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.32 -0.18 51 0 52 0
29JUN26 13.00 P 1.67 1.67 1.67 1.60 -0.18 51 15 141 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.90 -0.20 51 0 60 0
29JUN26 14.00 P 0.00 0.00 0.00 2.23 -0.21 52 0 112 0
29JUN26 14.50 P 0.00 0.00 0.00 2.57 -0.24 52 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.95 -0.24 53 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.34 -0.24 54 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.68 -0.31 53 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 4.15 -0.26 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.56 -0.28 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.98 -0.30 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.42 -0.32 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.89 -0.31 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.30 -0.36 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.78 -0.32 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 51 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.02 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.03 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 -0.03 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 -0.04 51 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 -0.05 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 -0.06 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 -0.06 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.42 -0.06 50 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 -0.08 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 -0.08 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.09 50 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 -0.10 50 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.86 -0.11 50 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.06 -0.12 50 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.28 -0.14 50 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 1.52 -0.15 50 0 60 0
29SEP26 12.50 P 1.77 1.77 1.77 1.79 -0.16 51 15 45 +15
29SEP26 13.00 P 2.05 2.05 2.05 2.07 -0.18 51 15 91 +15
29SEP26 13.50 P 0.00 0.00 0.00 2.37 -0.20 51 0 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.70 -0.21 51 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 3.04 -0.22 51 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 3.38 -0.23 51 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.75 -0.24 52 0 29 0
29SEP26 16.00 P 0.00 0.00 0.00 4.14 -0.24 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.53 -0.25 53 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.93 -0.26 53 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.32 -0.30 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.72 -0.33 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.17 -0.33 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.58 -0.35 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.03 -0.36 53 0 0 0
30DEC26 8.00 P 0.36 0.36 0.36 0.37 -0.06 50 2 118 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.42 -0.06 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 -0.06 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 -0.06 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 -0.09 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 -0.08 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.77 -0.08 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 -0.09 50 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.93 -0.10 50 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 -0.11 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.34 -0.12 50 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.57 -0.14 50 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 1.83 -0.14 50 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.10 -0.16 50 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.39 -0.17 51 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.70 -0.19 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.02 -0.20 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.36 -0.21 51 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.70 -0.24 51 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.07 -0.25 52 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.45 -0.25 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.83 -0.27 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.23 -0.29 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.63 -0.28 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.04 -0.28 53 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.46 -0.31 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.88 -0.29 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.31 -0.29 54 0 0 0
TOTAL PUT 377 28,247 +127
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$ 6.27
26FEB26 2.70 C 0.00 0.00 0.00 3.58 +0.17 173 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.47 +0.16 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.37 +0.17 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.30 +0.20 191 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.19 +0.19 168 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.07 +0.17 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.98 +0.17 133 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.87 +0.17 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.79 +0.19 141 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.69 +0.19 135 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.57 +0.17 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.47 +0.17 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.39 +0.19 117 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.30 +0.20 123 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.23 +0.23 140 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.14 +0.24 139 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.03 +0.22 127 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.93 +0.22 120 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.83 +0.17 114 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.72 +0.21 103 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.58 +0.13 61 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.51 +0.18 86 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.42 +0.20 86 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.28 +0.15 49 0 30 0
26FEB26 5.25 C 1.00 1.00 1.00 1.03 +0.14 39 2 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.82 +0.16 53 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 0.60 +0.13 49 0 645 0
26FEB26 6.00 C 0.44 0.44 0.44 0.40 +0.09 44 4 427 +4
26FEB26 6.25 C 0.28 0.28 0.28 0.25 +0.05 43 11 1,069 +5
26FEB26 6.50 C 0.13 0.17 0.13 0.15 +0.03 44 365 660 +35
26FEB26 6.75 C 0.08 0.10 0.08 0.09 +0.02 46 143 1,341 0
26FEB26 7.00 C 0.05 0.07 0.05 0.05 +0.01 47 85 1,902 +23
26FEB26 7.25 C 0.00 0.00 0.00 0.02 0.00 45 0 858 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 681 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 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 76 0 964 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.60 +0.19 121 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.53 +0.22 138 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.40 +0.19 111 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.35 +0.24 138 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.19 +0.18 90 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.12 +0.22 112 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.00 +0.17 93 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.90 +0.18 89 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.81 +0.19 92 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.71 +0.19 88 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.65 +0.23 103 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.56 +0.22 102 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.41 +0.18 76 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.35 +0.22 90 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.23 +0.19 78 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.14 +0.20 78 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.05 +0.21 78 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.94 +0.19 71 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.83 +0.17 64 0 0 0
30MAR26 4.60 C 1.63 1.63 1.63 1.75 +0.19 67 1 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.64 +0.17 60 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.55 +0.17 59 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 1.47 +0.18 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.36 +0.15 55 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.12 +0.12 48 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 0.94 +0.12 50 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.76 +0.11 49 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 0.61 +0.10 50 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.47 +0.07 49 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.37 +0.06 50 0 323 0
30MAR26 6.75 C 0.00 0.00 0.00 0.28 +0.05 49 0 433 0
30MAR26 7.00 C 0.23 0.23 0.23 0.21 +0.04 49 23 1,039 +23
30MAR26 7.25 C 0.00 0.00 0.00 0.15 +0.02 49 0 1,457 0
30MAR26 7.50 C 0.15 0.16 0.15 0.11 +0.02 49 66 476 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 +0.01 49 0 107 0
30MAR26 8.00 C 0.11 0.11 0.11 0.06 +0.01 50 1 401 +1
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.01 49 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 50 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 412 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 3.60 +0.17 90 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.53 +0.20 106 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.41 +0.19 90 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.35 +0.22 106 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.22 +0.19 88 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.12 +0.19 84 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.02 +0.18 81 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.95 +0.21 90 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.84 +0.20 82 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.75 +0.21 82 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.66 +0.21 82 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.56 +0.20 78 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.47 +0.21 77 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.37 +0.20 74 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.23 +0.16 59 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.15 +0.19 62 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.08 +0.19 66 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.96 +0.17 58 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.87 +0.16 58 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.78 +0.16 57 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.68 +0.16 54 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.60 +0.15 54 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.53 +0.17 56 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.43 +0.14 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.23 +0.15 52 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.01 +0.11 47 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.87 +0.11 49 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.72 +0.09 48 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.60 +0.08 49 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.49 +0.06 49 0 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.41 +0.06 50 0 340 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 +0.05 50 0 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.26 +0.04 49 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.21 +0.04 49 0 904 0
29APR26 7.75 C 0.21 0.21 0.21 0.16 +0.02 49 2 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 18 0
29APR26 8.25 C 0.00 0.00 0.00 0.10 +0.02 49 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.08 +0.01 50 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.06 +0.01 49 0 80 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 1.93 - 58 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 1.85 +0.19 58 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.76 +0.19 57 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.68 +0.15 56 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.56 +0.15 51 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.51 +0.17 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.32 +0.16 52 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.12 +0.12 49 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.99 +0.13 51 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.83 +0.09 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.71 +0.09 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.60 +0.07 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.52 +0.06 50 0 420 0
28MAY26 7.00 C 0.41 0.41 0.41 0.43 +0.05 50 2 3 0
28MAY26 7.25 C 0.00 0.00 0.00 0.36 +0.04 50 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.30 +0.04 50 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.25 +0.03 50 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.21 +0.03 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.61 +0.15 65 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.53 +0.19 74 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.46 +0.20 82 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.35 +0.19 76 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.23 +0.17 65 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.13 +0.18 62 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.05 +0.18 66 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.95 +0.17 63 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.86 +0.17 63 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.76 +0.17 60 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.67 +0.18 60 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.57 +0.15 57 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.48 +0.17 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.39 +0.17 56 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.30 +0.15 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.20 +0.15 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.12 +0.14 53 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.02 +0.13 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.93 +0.12 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.87 +0.16 52 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.78 +0.12 51 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.70 +0.12 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.63 +0.13 51 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.55 +0.12 50 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.38 +0.15 50 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.21 +0.14 50 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 1.06 +0.12 49 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.91 +0.09 48 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.82 +0.09 50 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 +0.08 50 0 175 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 +0.07 50 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 +0.07 50 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 +0.06 50 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 +0.06 50 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.34 +0.05 50 0 20 0
29JUN26 8.00 C 0.38 0.38 0.31 0.29 +0.04 50 18 977 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 +0.04 50 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.21 +0.03 50 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 +0.03 50 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 +0.02 50 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 +0.02 50 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 +0.02 50 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 3.67 +0.16 68 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.56 +0.17 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.48 +0.17 64 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.37 +0.16 59 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.28 +0.16 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.19 +0.17 58 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.10 +0.16 58 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.01 +0.16 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.92 +0.16 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.83 +0.16 55 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.74 +0.16 54 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.66 +0.16 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.58 +0.16 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.49 +0.15 54 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.40 +0.14 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.32 +0.15 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.24 +0.15 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.16 +0.15 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.08 +0.14 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.00 +0.13 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.93 +0.14 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.86 +0.12 50 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.79 +0.12 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.72 +0.14 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.56 +0.13 49 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.41 +0.11 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.27 +0.10 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 +0.09 49 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 +0.10 49 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 +0.09 49 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 +0.08 50 0 154 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 +0.08 50 0 77 0
29SEP26 7.25 C 0.00 0.00 0.00 0.69 +0.07 50 0 3 0
29SEP26 7.50 C 0.64 0.64 0.64 0.62 +0.07 50 1 70 -1
29SEP26 7.75 C 0.00 0.00 0.00 0.56 +0.07 50 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 +0.06 50 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 +0.05 49 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 +0.05 50 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 +0.04 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.32 +0.05 50 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 +0.04 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 +0.03 49 0 44 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 +0.03 49 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 3.70 +0.15 60 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.60 +0.14 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.52 +0.15 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.45 +0.17 61 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.35 +0.15 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.26 +0.16 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.17 +0.16 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.09 +0.17 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.00 +0.16 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.93 +0.16 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.83 +0.14 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.75 +0.16 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.67 +0.15 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.60 +0.15 53 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.51 +0.15 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.44 +0.15 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.37 +0.15 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.31 +0.17 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.22 +0.13 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.15 +0.14 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.08 +0.11 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.01 +0.12 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.94 +0.13 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.88 +0.12 50 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.74 +0.13 50 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.60 +0.11 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 +0.13 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 +0.11 50 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 +0.08 49 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 +0.08 50 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 1.05 +0.08 50 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.96 +0.07 49 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.88 +0.04 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 +0.06 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 +0.06 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.70 +0.06 50 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.64 +0.05 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 +0.05 50 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 +0.04 50 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 +0.05 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 +0.03 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.42 +0.04 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 +0.03 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 +0.03 50 0 3 0
TOTAL CALL 724 30,950 +90
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.02 47 0 504 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 636 0
26FEB26 5.75 P 0.07 0.08 0.06 0.06 -0.05 45 36 1,122 0
26FEB26 6.00 P 0.15 0.16 0.10 0.12 -0.09 44 73 764 -29
26FEB26 6.25 P 0.21 0.21 0.21 0.23 -0.11 45 20 1,025 -20
26FEB26 6.50 P 0.40 0.40 0.34 0.37 -0.15 44 17 751 -13
26FEB26 6.75 P 0.60 0.60 0.60 0.56 -0.16 45 6 586 -6
26FEB26 7.00 P 0.00 0.00 0.00 0.74 -0.21 34 1 183 0
26FEB26 7.25 P 0.00 0.00 0.00 1.02 -0.15 56 0 56 0
26FEB26 7.50 P 0.00 0.00 0.00 1.23 -0.19 0 0 219 0
26FEB26 7.75 P 0.00 0.00 0.00 1.52 -0.13 73 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.78 -0.12 85 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 1.98 -0.17 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.23 -0.18 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.49 -0.17 82 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.73 -0.20 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.98 -0.20 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.23 -0.20 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.48 -0.19 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.73 -0.19 0 0 0 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 0.00 104 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 96 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 92 0 10 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 85 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.02 45 0 27 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.02 48 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.02 49 0 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.02 49 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.03 49 0 769 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.03 50 0 324 0
30MAR26 5.50 P 0.16 0.16 0.16 0.15 -0.04 50 2 1,396 0
30MAR26 5.75 P 0.24 0.24 0.24 0.21 -0.07 48 160 187 0
30MAR26 6.00 P 0.29 0.29 0.28 0.31 -0.08 49 30 566 +20
30MAR26 6.25 P 0.39 0.39 0.39 0.43 -0.10 49 10 33 +10
30MAR26 6.50 P 0.00 0.00 0.00 0.57 -0.12 49 0 245 0
30MAR26 6.75 P 0.71 0.71 0.71 0.72 -0.16 47 10 209 +10
30MAR26 7.00 P 0.00 0.00 0.00 0.88 -0.17 45 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.08 -0.20 45 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.34 -0.17 52 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.57 -0.15 55 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.81 -0.14 58 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.01 -0.18 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.28 -0.15 61 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.50 -0.16 57 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.73 -0.20 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.98 -0.20 0 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.29 -0.14 80 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.48 -0.19 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.73 -0.19 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 -0.02 49 0 46 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 -0.02 50 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 -0.03 49 0 35 0
29APR26 5.00 P 0.00 0.00 0.00 0.11 -0.03 50 0 42 0
29APR26 5.25 P 0.00 0.00 0.00 0.16 -0.04 49 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.22 -0.06 48 0 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.31 -0.07 48 0 424 0
29APR26 6.00 P 0.00 0.00 0.00 0.41 -0.09 48 0 814 0
29APR26 6.25 P 0.00 0.00 0.00 0.54 -0.09 49 0 1,002 0
29APR26 6.50 P 0.00 0.00 0.00 0.68 -0.12 48 1 495 0
29APR26 6.75 P 0.00 0.00 0.00 0.85 -0.13 49 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 0.99 -0.16 46 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.23 -0.13 52 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.44 -0.14 53 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.64 -0.16 53 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.85 -0.17 53 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.07 -0.18 53 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.31 -0.17 55 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.55 -0.15 57 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.74 -0.20 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.98 -0.20 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.29 -0.14 65 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.54 -0.13 68 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.73 -0.19 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.07 - 49 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.14 -0.04 49 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.16 -0.04 49 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.23 -0.04 50 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.30 -0.06 49 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.40 -0.06 49 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.51 -0.07 49 0 50 0
28MAY26 6.25 P 0.00 0.00 0.00 0.63 -0.10 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.78 -0.10 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.95 -0.11 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.13 -0.12 51 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.27 -0.18 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.47 -0.18 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.69 -0.17 51 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.93 -0.14 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.10 -0.19 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.33 -0.18 51 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.56 -0.18 51 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.83 -0.16 57 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 45 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 49 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 50 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 -0.02 50 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 -0.02 50 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 -0.03 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 -0.03 50 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 -0.03 49 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 -0.03 50 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.22 -0.04 49 0 229 0
29JUN26 5.25 P 0.00 0.00 0.00 0.28 -0.06 48 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 0.37 -0.05 49 0 982 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 -0.08 48 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.59 -0.08 49 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.71 -0.09 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.86 -0.10 49 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.01 -0.11 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.20 -0.12 50 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.37 -0.14 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.57 -0.14 51 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.78 -0.13 52 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 1.97 -0.12 51 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.18 -0.15 51 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.41 -0.15 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.64 -0.14 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.87 -0.14 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.09 -0.15 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.34 -0.14 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.57 -0.14 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.80 -0.16 57 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.02 49 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 -0.02 49 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 -0.02 50 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 -0.02 50 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 -0.03 49 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 -0.03 49 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 -0.04 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 -0.06 49 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 -0.05 49 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 -0.07 48 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 -0.06 49 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 -0.07 49 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.91 -0.08 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.06 -0.09 49 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.22 -0.10 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.38 -0.08 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.54 -0.15 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.76 -0.12 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.96 -0.11 52 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.16 -0.10 52 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.36 -0.13 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.57 -0.10 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.79 -0.13 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.00 -0.12 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.22 -0.12 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.45 -0.14 55 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 3.67 -0.14 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.89 -0.14 55 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.01 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 -0.02 51 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.03 50 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 -0.03 50 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.03 50 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.03 50 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 -0.04 49 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 -0.03 50 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 -0.04 50 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 -0.06 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 -0.04 49 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 -0.05 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 -0.04 50 0 9 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 -0.05 49 0 60 0
30DEC26 5.50 P 0.67 0.67 0.67 0.69 -0.06 49 1 1 +1
30DEC26 5.75 P 0.00 0.00 0.00 0.80 -0.08 49 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.94 -0.07 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.08 -0.08 50 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.23 -0.08 50 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.39 -0.08 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.54 -0.10 49 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 -0.13 49 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.92 -0.10 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.11 -0.10 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.30 -0.12 52 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.50 -0.13 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.70 -0.13 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.91 -0.11 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.11 -0.14 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.34 -0.12 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.55 -0.13 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.76 -0.15 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.97 -0.16 53 0 0 0
TOTAL PUT 367 30,609 -27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.84
26FEB26 41.00 C 0.00 0.00 0.00 14.31 +1.15 100 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.24 +1.07 89 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.18 +1.03 79 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.22 +1.08 75 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.90 +0.74 29 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.90 +0.73 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.07 +0.90 49 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.06 +0.88 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.08 +0.85 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.06 +0.85 32 0 100 0
26FEB26 52.50 C 2.85 2.85 2.85 2.59 +0.59 20 1 321 -1
26FEB26 55.00 C 0.00 0.00 0.00 0.78 +0.19 17 0 526 0
26FEB26 57.50 C 0.19 0.20 0.18 0.11 +0.01 17 65 263 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 18 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 32 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.18 +0.82 99 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.89 +0.26 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.20 +0.58 91 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.20 +0.58 86 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.97 +0.75 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.94 +0.70 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.13 +1.01 68 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.22 +0.98 70 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.98 +0.54 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.23 +1.03 63 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.99 +0.73 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.44 +1.18 64 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 14.31 +1.04 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.24 +0.87 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.36 +1.09 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.30 +1.02 43 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 10.31 +1.00 40 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.29 +0.95 36 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 8.28 +0.84 32 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.27 +0.86 28 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.09 +0.49 18 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.34 +0.92 23 0 208 0
30MAR26 52.50 C 3.22 3.22 3.22 3.21 +0.60 20 20 151 +20
30MAR26 55.00 C 0.00 0.00 0.00 1.63 +0.38 20 0 408 0
30MAR26 57.50 C 0.00 0.00 0.00 0.68 +0.15 19 0 400 0
30MAR26 60.00 C 0.00 0.00 0.00 0.23 +0.05 19 0 340 0
30MAR26 62.50 C 0.14 0.14 0.14 0.07 +0.02 19 1 193 +1
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 20 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 13.24 +0.87 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.37 +0.99 36 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.30 +1.02 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.31 +0.87 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.33 +0.87 27 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.45 +0.91 27 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.48 +0.88 25 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.55 +0.65 23 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.65 +0.75 22 0 71 0
29APR26 52.50 C 0.00 0.00 0.00 3.67 +0.63 20 0 27 0
29APR26 55.00 C 0.00 0.00 0.00 2.15 +0.43 20 0 21 0
29APR26 57.50 C 0.00 0.00 0.00 1.12 +0.23 19 0 77 0
29APR26 60.00 C 0.00 0.00 0.00 0.52 +0.09 19 0 57 0
29APR26 62.50 C 0.00 0.00 0.00 0.22 +0.04 19 0 52 0
29APR26 65.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.41 +1.04 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.59 +1.13 34 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.58 +1.08 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.59 +1.10 29 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.54 +0.94 25 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.60 +0.93 24 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.73 +0.67 24 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.85 +0.89 23 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.96 +0.84 22 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.04 +0.64 20 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.65 +0.54 21 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 1.58 +0.34 20 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.88 +0.19 20 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.46 +0.11 20 0 5 0
28MAY26 65.00 C 0.00 0.00 0.00 0.22 +0.06 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.31 +0.83 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.35 +1.08 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.36 +1.08 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.35 +0.91 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.23 +0.92 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.36 +0.99 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.44 +0.88 31 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 14.46 +0.97 29 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.52 +1.04 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.59 +1.12 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.58 +1.01 25 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.66 +0.60 25 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.76 +0.99 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.85 +1.05 23 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.00 +0.61 23 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 7.12 +0.93 22 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.09 +0.63 19 0 1,764 0
29JUN26 52.50 C 0.00 0.00 0.00 4.49 +0.63 21 0 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 3.09 +0.50 21 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 1.99 +0.26 21 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.28 +0.21 21 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.76 +0.14 21 0 53 0
29JUN26 65.00 C 0.00 0.00 0.00 0.43 +0.09 21 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.24 +0.06 21 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.48 +0.80 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.46 +0.97 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.52 +0.74 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.63 +0.70 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.74 +1.12 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.82 +0.76 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.93 +0.93 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.33 +1.14 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.28 +0.87 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.49 +0.45 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.67 +0.65 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.16 +0.62 21 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.80 +0.48 21 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.70 +0.34 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 1.99 +0.31 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.39 +0.21 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.94 +0.16 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.62 +0.12 21 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 +0.08 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.26 +0.06 21 0 11 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 +0.04 21 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.52 +0.54 18 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.79 +0.82 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.89 +0.73 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.04 +0.83 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.22 +0.83 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.36 +0.65 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.60 +0.63 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.89 +0.58 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.26 +0.57 20 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.87 +0.43 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.44 +0.35 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.43 +0.25 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.61 +0.22 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.02 +0.21 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.47 +0.15 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.06 +0.12 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.75 +0.08 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.53 +0.06 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.36 +0.05 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 +0.02 21 0 0 0
TOTAL CALL 87 9,330 +20
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 42.00 P 0.01 0.01 0.01 0.01 0.00 49 2 2 +2
26FEB26 43.00 P 0.01 0.01 0.01 0.01 0.00 45 2 2 +2
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 800 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 79 0
26FEB26 46.00 P 0.03 0.03 0.03 0.01 0.00 34 10 939 +10
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 49.00 P 0.05 0.05 0.05 0.01 0.00 23 10 105 0
26FEB26 50.00 P 0.05 0.05 0.05 0.01 -0.02 19 1 178 0
26FEB26 52.50 P 0.19 0.19 0.19 0.11 -0.23 17 104 356 +104
26FEB26 55.00 P 0.85 0.85 0.79 0.82 -0.62 16 15 441 0
26FEB26 57.50 P 0.00 0.00 0.00 2.71 -0.75 16 0 25 0
26FEB26 60.00 P 5.00 5.00 5.00 5.16 -0.78 0 1 1 0
26FEB26 62.50 P 0.00 0.00 0.00 7.66 -0.75 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.16 -0.74 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.66 -0.74 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.16 -0.74 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.66 -0.74 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.16 -0.74 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.66 -0.74 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 175 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 273 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 51 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.04 19 0 117 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 -0.07 19 0 44 0
30MAR26 50.00 P 0.00 0.00 0.00 0.16 -0.10 19 0 369 0
30MAR26 52.50 P 0.00 0.00 0.00 0.60 -0.25 19 0 296 0
30MAR26 55.00 P 1.50 1.50 1.50 1.51 -0.51 18 1 146 +1
30MAR26 57.50 P 0.00 0.00 0.00 3.05 -0.80 17 0 77 0
30MAR26 60.00 P 0.00 0.00 0.00 5.25 -0.74 19 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.73 -0.68 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.37 -0.55 35 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.80 -0.60 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.16 -1.19 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.66 -0.74 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.16 -0.74 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.66 -0.76 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 0.08 -0.05 19 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.14 -0.07 19 0 35 0
29APR26 49.00 P 0.00 0.00 0.00 0.22 -0.11 19 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.35 -0.15 19 0 53 0
29APR26 52.50 P 0.00 0.00 0.00 0.94 -0.29 19 0 72 0
29APR26 55.00 P 0.00 0.00 0.00 1.89 -0.54 19 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 3.41 -0.73 19 0 30 0
29APR26 60.00 P 0.00 0.00 0.00 5.41 -0.84 19 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.73 -0.68 20 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.37 -0.55 29 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.80 -0.60 32 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.16 -1.19 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.66 -0.74 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.16 -0.74 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.66 -0.76 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.18 -0.05 20 0 55 0
28MAY26 48.00 P 0.00 0.00 0.00 0.28 -0.07 20 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 0.42 -0.10 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.60 -0.13 20 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 1.25 -0.27 20 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.26 -0.48 19 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 3.74 -0.65 19 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.59 -0.82 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.80 -0.66 20 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.37 -0.68 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.80 -0.60 28 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.16 -1.19 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.66 -0.74 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.16 -0.74 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.66 -0.76 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 22 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.03 21 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 -0.06 21 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 0.34 -0.07 21 0 25 0
29JUN26 48.00 P 0.00 0.00 0.00 0.47 -0.10 21 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.65 -0.12 21 0 125 0
29JUN26 50.00 P 0.00 0.00 0.00 0.87 -0.15 21 0 122 0
29JUN26 52.50 P 0.00 0.00 0.00 1.58 -0.31 20 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 2.70 -0.43 21 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 4.09 -0.64 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.90 -0.75 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.97 -0.88 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.37 -0.68 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.80 -0.69 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.16 -1.19 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.66 -0.81 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.16 -0.74 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.66 -0.76 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.36 -0.05 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.49 -0.06 21 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.63 -0.09 21 0 7 0
29SEP26 47.00 P 0.00 0.00 0.00 0.82 -0.10 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 1.04 -0.12 21 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.29 -0.15 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.59 -0.16 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.51 -0.26 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.71 -0.35 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.12 -0.50 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.87 -0.57 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.87 -0.58 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.02 -0.60 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.29 -0.65 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.56 -0.81 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.85 -1.06 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.20 -1.01 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.66 -0.96 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.34 -0.06 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.44 -0.08 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.56 -0.11 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.73 -0.12 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.92 -0.14 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.14 -0.16 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.38 -0.20 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.68 -0.21 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.99 -0.25 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.97 -0.32 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.20 -0.39 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.67 -0.45 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.36 -0.51 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.24 -0.57 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.30 -0.61 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.49 -0.65 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.77 -0.68 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.08 -0.83 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.42 -0.79 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.76 -1.00 26 0 0 0
TOTAL PUT 146 7,625 +119
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$ 82.60
26FEB26 55.00 C 0.00 0.00 0.00 27.67 +1.27 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.18 +1.35 57 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 22.68 +1.42 45 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 20.18 +1.49 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.74 +1.62 53 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.64 +2.09 69 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.70 +1.70 30 0 30 0
26FEB26 72.50 C 10.67 10.67 10.67 10.22 +1.73 28 6 380 -6
26FEB26 75.00 C 0.00 0.00 0.00 7.79 +1.84 27 0 468 0
26FEB26 77.50 C 5.30 5.35 4.97 5.37 +1.46 22 294 2,595 +30
26FEB26 80.00 C 3.30 3.91 2.98 3.45 +1.16 25 408 1,786 -295
26FEB26 82.50 C 1.88 2.36 1.68 1.98 +0.76 26 267 1,273 +57
26FEB26 85.00 C 0.90 1.28 0.85 1.00 +0.41 26 448 833 -184
26FEB26 87.50 C 0.42 0.67 0.42 0.46 +0.22 27 300 816 -18
26FEB26 90.00 C 0.26 0.29 0.18 0.18 +0.09 27 191 1,422 +112
26FEB26 92.50 C 0.00 0.00 0.00 0.06 +0.03 27 0 369 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 1,860 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 184 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.30 +1.82 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.28 +1.88 72 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.46 +1.53 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.84 +1.58 33 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 20.47 +1.57 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.74 +1.33 0 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.64 +2.09 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.79 +1.39 0 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 10.99 +1.84 32 0 181 0
30MAR26 75.00 C 0.00 0.00 0.00 8.70 +1.29 29 0 175 0
30MAR26 77.50 C 6.97 6.97 6.97 6.93 +1.23 30 2 460 0
30MAR26 80.00 C 4.88 5.61 4.88 5.33 +1.03 31 9 796 -4
30MAR26 82.50 C 3.94 3.94 3.94 4.02 +0.83 31 2 778 0
30MAR26 85.00 C 2.78 3.10 2.78 2.99 +0.67 32 56 3,023 +29
30MAR26 87.50 C 2.06 2.39 2.02 2.20 +0.58 32 27 1,480 +21
30MAR26 90.00 C 1.54 1.71 1.54 1.54 +0.45 32 59 3,595 -3
30MAR26 92.50 C 1.12 1.15 1.09 1.04 +0.32 32 258 948 +253
30MAR26 95.00 C 0.00 0.00 0.00 0.68 +0.22 32 0 1,149 0
30MAR26 97.50 C 0.00 0.00 0.00 0.44 +0.15 32 0 475 0
30MAR26 100.00 C 0.00 0.00 0.00 0.28 +0.10 32 0 323 0
30MAR26 102.50 C 0.00 0.00 0.00 0.17 +0.06 32 0 130 0
30MAR26 105.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 98 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 28.28 +1.59 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.46 +1.53 28 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.89 +1.50 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.20 +2.27 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.68 +1.92 41 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.71 +1.25 27 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.09 +2.02 36 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 11.25 +1.20 27 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 9.39 +0.95 28 0 238 0
29APR26 77.50 C 7.60 7.60 7.60 7.79 +1.18 30 30 2,062 +26
29APR26 80.00 C 6.44 6.44 6.44 6.28 +1.03 30 30 611 0
29APR26 82.50 C 4.90 5.13 4.86 5.01 +0.87 30 48 340 +17
29APR26 85.00 C 3.85 3.90 3.78 3.95 +0.71 31 44 310 +44
29APR26 87.50 C 0.00 0.00 0.00 3.11 +0.67 31 0 182 0
29APR26 90.00 C 2.30 2.35 2.30 2.38 +0.57 31 10 408 +5
29APR26 92.50 C 0.00 0.00 0.00 1.77 +0.44 31 0 115 0
29APR26 95.00 C 1.50 1.59 1.50 1.29 +0.34 31 37 186 -29
29APR26 97.50 C 0.00 0.00 0.00 0.93 +0.25 31 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 0.66 +0.19 31 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.47 +0.14 31 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.32 +0.10 31 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.28 +1.53 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.54 +1.31 30 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.80 +2.31 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.32 +2.01 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.78 +1.85 38 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.93 +1.30 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.40 +2.13 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.33 +1.66 34 0 0 0
28MAY26 75.00 C 10.50 10.50 10.50 10.43 +1.53 33 10 10 0
28MAY26 77.50 C 0.00 0.00 0.00 8.31 +1.19 30 0 163 0
28MAY26 80.00 C 0.00 0.00 0.00 6.86 +1.05 30 0 168 0
28MAY26 82.50 C 6.00 6.00 5.87 5.62 +0.93 31 66 106 +16
28MAY26 85.00 C 4.30 4.91 4.30 4.56 +0.79 31 103 202 +82
28MAY26 87.50 C 3.60 3.72 3.49 3.70 +0.74 31 65 95 +65
28MAY26 90.00 C 0.00 0.00 0.00 2.93 +0.63 31 0 30 0
28MAY26 92.50 C 0.00 0.00 0.00 2.29 +0.53 31 0 0 0
28MAY26 95.00 C 1.95 1.95 1.90 1.76 +0.43 31 10 20 +10
28MAY26 97.50 C 0.00 0.00 0.00 1.34 +0.35 31 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.00 +0.26 31 0 6 0
28MAY26 102.50 C 0.00 0.00 0.00 0.75 +0.20 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.55 +1.80 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.26 +2.03 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.80 +2.30 44 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 21.42 +1.99 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.78 +1.85 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.82 +2.19 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.40 +2.13 32 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 12.42 +1.75 31 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 10.90 +1.49 33 0 210 0
29JUN26 77.50 C 0.00 0.00 0.00 9.27 +1.74 32 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 7.81 +1.46 32 0 254 0
29JUN26 82.50 C 6.31 6.31 6.31 6.31 +1.06 31 19 347 +19
29JUN26 85.00 C 0.00 0.00 0.00 5.19 +0.83 31 0 355 0
29JUN26 87.50 C 0.00 0.00 0.00 4.35 +0.75 31 0 3,162 0
29JUN26 90.00 C 3.49 3.49 3.46 3.61 +0.72 31 200 1,752 +200
29JUN26 92.50 C 0.00 0.00 0.00 2.92 +0.62 31 0 269 0
29JUN26 95.00 C 2.50 2.50 2.50 2.33 +0.49 31 15 170 +15
29JUN26 97.50 C 0.00 0.00 0.00 1.88 +0.43 31 0 51 0
29JUN26 100.00 C 0.00 0.00 0.00 1.49 +0.37 31 0 2,499 0
29JUN26 102.50 C 0.00 0.00 0.00 1.16 +0.28 31 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.92 +0.26 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.69 +0.18 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.54 +0.15 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.42 +0.13 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.31 +0.08 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.25 +0.08 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.19 +0.06 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.15 +0.05 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 28.55 +1.67 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.26 +2.03 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.80 +1.39 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.61 +1.34 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.37 +1.68 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.65 +1.88 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.85 +1.88 33 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 14.11 +1.89 32 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 12.57 +1.17 32 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 10.77 +1.23 31 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 9.60 +1.24 31 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 8.39 +1.07 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.35 +0.97 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 6.44 +0.91 32 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 5.59 +0.79 32 0 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 4.88 +0.75 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.19 +0.59 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.68 +0.53 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 3.24 +0.48 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.87 +0.52 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.44 +0.48 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.10 +0.44 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.73 +0.32 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.47 +0.28 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.26 +0.26 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.05 +0.20 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.90 +0.19 32 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 28.58 +1.70 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.26 +1.82 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.25 +1.84 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.00 +1.73 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.94 +1.31 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.46 +1.35 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.51 +1.49 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 15.11 +1.09 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.64 +1.44 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 12.22 +1.08 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 11.00 +1.23 30 0 2,051 0
30DEC26 82.50 C 0.00 0.00 0.00 9.87 +1.13 30 0 1,030 0
30DEC26 85.00 C 8.14 8.14 8.14 8.85 +1.08 31 250 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 7.90 +0.97 31 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 7.06 +0.89 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 6.26 +0.72 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 5.58 +0.64 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 4.99 +0.55 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.47 +0.52 31 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 4.07 +0.59 32 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.62 +0.56 32 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.20 +0.62 32 0 5 0
TOTAL CALL 3,264 56,177 +462
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 347 0
26FEB26 70.00 P 0.07 0.07 0.06 0.01 -0.01 30 28 626 -28
26FEB26 72.50 P 0.09 0.09 0.09 0.02 -0.07 27 10 1,173 -10
26FEB26 75.00 P 0.20 0.20 0.20 0.10 -0.19 27 10 1,380 -10
26FEB26 77.50 P 0.40 0.47 0.37 0.33 -0.46 27 80 3,365 0
26FEB26 80.00 P 0.98 0.98 0.78 0.88 -0.85 27 189 2,200 +137
26FEB26 82.50 P 2.10 2.20 1.71 1.89 -1.24 27 538 1,051 -9
26FEB26 85.00 P 3.91 3.91 3.36 3.44 -1.58 28 77 342 -13
26FEB26 87.50 P 5.30 5.30 5.30 5.41 -1.90 30 30 83 +11
26FEB26 90.00 P 0.00 0.00 0.00 7.72 -1.75 34 0 130 0
26FEB26 92.50 P 0.00 0.00 0.00 10.21 -1.74 41 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.77 -1.68 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.90 -2.05 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.92 -1.53 67 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.33 -1.62 71 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.82 -1.63 76 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.65 -1.30 93 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 44 0
30MAR26 62.50 P 0.10 0.10 0.10 0.03 -0.03 33 5 420 +5
30MAR26 65.00 P 0.00 0.00 0.00 0.07 -0.06 32 0 765 0
30MAR26 67.50 P 0.00 0.00 0.00 0.16 -0.11 32 0 741 0
30MAR26 70.00 P 0.44 0.44 0.40 0.32 -0.21 32 119 840 +93
30MAR26 72.50 P 0.72 0.76 0.64 0.62 -0.33 32 67 343 -30
30MAR26 75.00 P 1.05 1.05 1.05 1.07 -0.50 32 15 1,023 -14
30MAR26 77.50 P 1.80 1.92 1.80 1.76 -0.64 33 3 1,896 0
30MAR26 80.00 P 2.60 2.75 2.49 2.66 -0.82 33 146 8,312 0
30MAR26 82.50 P 3.80 4.02 3.75 3.83 -1.04 33 305 1,922 0
30MAR26 85.00 P 5.47 5.47 5.00 5.29 -1.22 33 8 4,611 +8
30MAR26 87.50 P 0.00 0.00 0.00 6.97 -1.52 34 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 8.88 -1.67 35 0 1,086 0
30MAR26 92.50 P 0.00 0.00 0.00 10.81 -1.77 34 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 13.20 -1.79 38 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 15.40 -2.15 38 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 17.92 -1.55 42 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 20.33 -1.62 44 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.07 -1.38 52 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 25.65 -1.30 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.47 -1.98 44 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.90 -2.05 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.40 -2.05 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.83 -1.12 73 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.04 -1.41 71 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.90 -2.05 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.61 -1.84 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.03 -1.92 65 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 360 0
29APR26 62.50 P 0.00 0.00 0.00 0.11 -0.06 31 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.21 -0.11 31 0 101 0
29APR26 67.50 P 0.00 0.00 0.00 0.39 -0.18 31 0 259 0
29APR26 70.00 P 0.00 0.00 0.00 0.68 -0.28 31 0 423 0
29APR26 72.50 P 1.14 1.14 1.14 1.09 -0.39 31 30 328 0
29APR26 75.00 P 0.00 0.00 0.00 1.65 -0.53 31 0 896 0
29APR26 77.50 P 0.00 0.00 0.00 2.41 -0.68 31 0 562 0
29APR26 80.00 P 3.20 3.20 3.20 3.39 -0.85 31 30 671 0
29APR26 82.50 P 4.73 4.73 4.37 4.61 -1.00 31 90 248 +49
29APR26 85.00 P 5.77 5.77 5.77 6.05 -1.16 32 30 119 +30
29APR26 87.50 P 0.00 0.00 0.00 7.63 -1.34 32 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 9.11 -1.44 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 10.89 -2.25 28 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 13.63 -1.39 35 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 15.88 -1.67 36 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.92 -1.59 34 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.33 -1.67 36 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.07 -1.38 42 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.16 -0.07 31 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.29 -0.12 31 0 120 0
28MAY26 65.00 P 0.00 0.00 0.00 0.51 -0.18 31 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.82 -0.25 31 0 2 0
28MAY26 70.00 P 0.00 0.00 0.00 1.23 -0.35 31 0 31 0
28MAY26 72.50 P 0.00 0.00 0.00 1.77 -0.46 31 0 446 0
28MAY26 75.00 P 2.51 2.64 2.51 2.50 -0.56 31 120 124 +120
28MAY26 77.50 P 3.50 3.55 3.38 3.38 -0.77 31 90 164 +90
28MAY26 80.00 P 4.64 4.76 4.48 4.48 -0.93 31 145 204 +60
28MAY26 82.50 P 5.60 5.60 5.60 5.87 -0.99 31 30 120 0
28MAY26 85.00 P 7.63 7.63 7.07 7.37 -1.12 32 60 198 +60
28MAY26 87.50 P 0.00 0.00 0.00 8.97 -1.51 32 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 10.28 -1.42 29 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 12.88 -1.60 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 14.48 -1.18 31 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.11 -0.66 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.78 -1.18 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.62 -0.58 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 -0.06 31 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.30 -0.10 31 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.50 -0.15 31 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.75 -0.22 31 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 1.12 -0.28 31 0 206 0
29JUN26 70.00 P 1.58 1.58 1.56 1.61 -0.38 30 5 503 -5
29JUN26 72.50 P 0.00 0.00 0.00 2.23 -0.50 30 0 256 0
29JUN26 75.00 P 0.00 0.00 0.00 3.01 -0.62 30 0 2,610 0
29JUN26 77.50 P 0.00 0.00 0.00 3.98 -0.75 30 0 766 0
29JUN26 80.00 P 0.00 0.00 0.00 5.14 -0.87 31 0 3,284 0
29JUN26 82.50 P 0.00 0.00 0.00 6.49 -0.98 31 0 479 0
29JUN26 85.00 P 0.00 0.00 0.00 7.92 -1.27 31 0 588 0
29JUN26 87.50 P 9.50 9.50 9.50 9.50 -1.58 31 5 491 -5
29JUN26 90.00 P 0.00 0.00 0.00 10.96 -2.00 29 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 12.88 -2.07 30 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 14.97 -2.09 31 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 17.43 -1.23 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.99 -2.29 29 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 21.62 -1.92 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 23.87 -1.76 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 25.79 -1.40 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.11 -1.50 40 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 30.59 -1.68 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.15 -1.66 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.83 -1.40 38 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.08 -1.78 36 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.07 -2.00 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.81 -2.12 32 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.25 -1.99 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.45 -0.08 33 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.66 -0.13 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.95 -0.19 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.36 -0.26 33 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.87 -0.31 33 0 95 0
29SEP26 67.50 P 2.40 2.40 2.40 2.46 -0.35 33 10 319 -10
29SEP26 70.00 P 0.00 0.00 0.00 3.17 -0.43 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 4.02 -0.55 33 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 5.01 -0.62 33 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 6.08 -0.76 33 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 7.32 -0.87 33 0 3,803 0
29SEP26 82.50 P 0.00 0.00 0.00 8.67 -0.98 33 0 1,274 0
29SEP26 85.00 P 10.42 10.42 10.42 10.13 -1.09 33 30 263 0
29SEP26 87.50 P 0.00 0.00 0.00 11.73 -0.87 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 13.16 -1.52 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.21 -0.73 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.06 -1.47 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.06 -1.12 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.76 -1.74 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.22 -1.31 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.89 -2.04 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.64 -0.90 37 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.92 -1.25 38 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.25 -1.26 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.20 -1.88 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.79 -1.24 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.97 -1.60 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.76 -0.12 31 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 1.10 -0.17 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.44 -0.23 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 1.99 -0.26 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.57 -0.35 32 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 3.24 -0.44 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 4.06 -0.47 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 4.95 -0.60 32 0 284 0
30DEC26 75.00 P 6.30 6.31 6.30 5.99 -0.63 32 250 415 -123
30DEC26 77.50 P 0.00 0.00 0.00 7.12 -0.75 32 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 8.37 -0.82 32 0 3,846 0
30DEC26 82.50 P 10.03 10.03 10.02 9.72 -0.92 32 40 1,006 0
30DEC26 85.00 P 0.00 0.00 0.00 11.18 -1.00 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 12.74 -1.10 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.40 -0.93 33 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 16.12 -1.29 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.99 -1.27 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.87 -1.08 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.87 -1.47 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.77 -1.26 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.04 -1.61 35 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 28.22 -1.53 35 0 156 0
TOTAL PUT 2,595 74,945 +406
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$ 6.98
26FEB26 4.70 C 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.74 +0.05 58 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.49 +0.05 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.99 +0.03 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.74 +0.06 23 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.50 +0.06 23 0 527 0
26FEB26 6.75 C 0.00 0.00 0.00 0.27 +0.04 19 0 698 0
26FEB26 7.00 C 0.00 0.00 0.00 0.11 +0.03 19 0 732 0
26FEB26 7.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 161 0
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 29 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.26 +0.07 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.01 +0.05 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.79 +0.07 26 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.55 +0.05 21 0 416 0
30MAR26 6.75 C 0.34 0.34 0.34 0.36 +0.04 20 1 852 0
30MAR26 7.00 C 0.20 0.20 0.20 0.20 +0.02 19 70 312 +14
30MAR26 7.25 C 0.00 0.00 0.00 0.11 +0.02 20 0 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 0.00 19 0 110 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 108 0
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 24 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 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.33 +0.02 58 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.23 +0.06 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.11 +0.01 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.04 +0.07 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.76 +0.04 34 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.52 +0.05 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.28 +0.08 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.02 +0.04 23 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.79 +0.06 22 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.56 +0.06 19 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.36 +0.04 18 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.20 +0.02 17 0 600 0
29APR26 7.25 C 0.16 0.16 0.16 0.11 +0.02 17 1 41 +1
29APR26 7.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 17 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 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 29 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 2.23 +0.04 51 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.13 +0.03 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.04 +0.05 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.79 +0.07 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.54 +0.07 37 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.28 +0.05 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.04 +0.06 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.80 +0.06 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.57 +0.05 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.38 +0.04 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.24 +0.03 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 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 2.33 +0.02 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.23 +0.03 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.13 +0.02 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.04 +0.05 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.80 +0.05 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.55 +0.06 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.30 +0.06 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 +0.06 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.81 +0.05 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.60 +0.04 20 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.42 +0.03 19 0 129 0
29JUN26 7.00 C 0.36 0.36 0.36 0.29 +0.03 19 8 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 +0.02 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 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 25 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 2.34 +0.03 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.25 +0.05 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.15 +0.04 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.05 +0.05 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.81 +0.06 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.55 +0.06 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.30 +0.05 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.07 +0.05 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.86 +0.05 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.68 +0.04 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.52 +0.03 20 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.03 20 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.02 20 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 +0.02 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.01 20 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 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 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.34 +0.03 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.25 +0.05 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.15 +0.04 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.05 +0.05 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.81 +0.06 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 +0.06 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.30 +0.05 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.09 +0.05 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.90 +0.04 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.74 +0.04 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 +0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 +0.03 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 +0.02 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 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 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 80 8,257 +15
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 740 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 434 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 -0.01 21 0 457 0
26FEB26 7.00 P 0.12 0.14 0.12 0.12 -0.04 18 20 225 +20
26FEB26 7.25 P 0.00 0.00 0.00 0.29 -0.06 18 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.53 -0.06 24 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.79 -0.04 36 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.03 -0.05 40 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.28 -0.05 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.52 -0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.79 -0.04 66 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.03 -0.05 65 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.29 -0.04 78 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.54 -0.04 83 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 665 0
30MAR26 6.75 P 0.10 0.10 0.10 0.10 -0.02 20 1 732 0
30MAR26 7.00 P 0.20 0.20 0.20 0.20 -0.04 19 1 588 +1
30MAR26 7.25 P 0.00 0.00 0.00 0.36 -0.04 20 0 277 0
30MAR26 7.50 P 0.00 0.00 0.00 0.56 -0.06 21 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.79 -0.05 23 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.03 -0.06 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.28 -0.05 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.54 -0.04 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.79 -0.04 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.08 0.00 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.29 -0.04 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.54 -0.04 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.79 -0.04 56 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 19 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 0.00 17 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.08 -0.02 16 0 665 0
29APR26 6.75 P 0.00 0.00 0.00 0.17 -0.02 16 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.30 -0.04 15 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.48 -0.04 15 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.68 -0.05 11 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.14 -0.06 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.10 -0.13 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.22 -0.02 17 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.35 -0.03 17 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.51 -0.04 16 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.71 -0.04 15 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.62 -0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.10 -0.13 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.34 -0.13 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 20 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.02 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 -0.03 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 -0.03 18 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 -0.04 18 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.55 -0.04 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.74 -0.04 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.94 -0.05 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 -0.11 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.10 -0.13 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.34 -0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.59 -0.13 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.83 -0.14 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.06 -0.01 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.02 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.03 19 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 -0.03 18 0 38 0
29SEP26 7.25 P 0.62 0.62 0.62 0.62 -0.04 18 6 16 +6
29SEP26 7.50 P 0.00 0.00 0.00 0.81 -0.03 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 -0.01 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.20 -0.05 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.13 -0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 -0.11 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 19 0 190 0
30DEC26 5.50 P 0.07 0.07 0.07 0.05 -0.01 19 10 221 +10
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 -0.03 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 -0.03 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 -0.04 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.86 -0.04 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.05 -0.05 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 -0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 -0.05 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 -0.05 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 -0.06 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 -0.05 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 -0.06 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 -0.05 21 0 0 0
TOTAL PUT 38 12,544 +37
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$ 15.58
26FEB26 9.25 C 0.00 0.00 0.00 6.49 +0.66 169 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.25 +0.71 164 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.97 +0.67 149 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.72 +0.67 142 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.22 +0.67 129 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.73 +0.65 119 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.22 +0.67 105 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.67 +0.61 82 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.17 +0.62 71 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 2.68 +0.62 63 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 2.10 +0.55 27 0 90 0
26FEB26 14.00 C 1.34 1.54 1.34 1.60 +0.53 20 47 370 -47
26FEB26 14.50 C 0.00 0.00 0.00 1.12 +0.49 22 0 810 0
26FEB26 15.00 C 0.00 0.00 0.00 0.71 +0.42 24 0 715 0
26FEB26 15.50 C 0.17 0.30 0.17 0.36 +0.24 22 250 360 +250
26FEB26 16.00 C 0.00 0.00 0.00 0.15 +0.12 22 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 +0.04 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.99 +0.66 148 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.72 +0.66 138 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.49 +0.69 136 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.23 +0.63 129 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.97 +0.67 122 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.74 +0.69 120 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.49 +0.66 115 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.25 +0.60 112 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.98 +0.65 104 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.74 +0.68 101 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.24 +0.58 92 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.74 +0.65 83 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.22 +0.62 72 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.71 +0.65 63 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 3.20 +0.57 54 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 2.68 +0.62 45 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 2.18 +0.60 37 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 1.62 +0.51 22 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 1.20 +0.45 25 0 16 0
30MAR26 15.00 C 0.82 0.82 0.82 0.82 +0.35 25 15 365 0
30MAR26 15.50 C 0.45 0.53 0.45 0.53 +0.26 25 327 498 +312
30MAR26 16.00 C 0.31 0.31 0.30 0.34 +0.19 26 65 50 +50
30MAR26 16.50 C 0.17 0.17 0.17 0.19 +0.11 25 50 60 -50
30MAR26 17.00 C 0.00 0.00 0.00 0.11 +0.07 26 0 15 0
30MAR26 17.50 C 0.06 0.06 0.06 0.06 +0.04 26 50 60 +50
30MAR26 18.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.25 +0.60 91 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.98 +0.65 85 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.74 +0.64 83 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.24 +0.58 75 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.74 +0.65 68 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.22 +0.62 60 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.71 +0.65 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.20 +0.57 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.69 +0.62 38 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 2.19 +0.56 32 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 1.72 +0.54 28 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 1.26 +0.46 24 0 220 0
29APR26 15.00 C 0.00 0.00 0.00 0.93 +0.39 25 0 175 0
29APR26 15.50 C 0.40 0.65 0.40 0.65 +0.30 24 165 165 +165
29APR26 16.00 C 0.41 0.41 0.41 0.46 +0.23 25 15 165 +15
29APR26 16.50 C 0.00 0.00 0.00 0.31 +0.17 25 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.20 +0.12 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.13 +0.08 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.08 +0.05 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.74 +0.64 71 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.24 +0.58 65 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.74 +0.65 59 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.22 +0.62 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.71 +0.65 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.20 +0.57 39 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.69 +0.61 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.19 +0.56 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.74 +0.50 26 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.36 +0.46 25 0 180 0
28MAY26 15.00 C 0.83 0.85 0.83 1.03 +0.38 24 30 195 +30
28MAY26 15.50 C 0.60 0.75 0.60 0.75 +0.30 24 150 150 +150
28MAY26 16.00 C 0.52 0.52 0.52 0.57 +0.25 24 15 15 +15
28MAY26 16.50 C 0.00 0.00 0.00 0.40 +0.18 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.28 +0.14 24 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.19 +0.10 24 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.13 +0.07 24 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 +0.05 24 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 +0.04 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.49 +0.69 85 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.23 +0.63 81 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.97 +0.61 77 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.74 +0.69 75 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.49 +0.60 72 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.25 +0.60 70 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.98 +0.65 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.74 +0.61 63 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.24 +0.58 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.74 +0.63 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.22 +0.62 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.71 +0.65 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.20 +0.57 34 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.69 +0.53 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.24 +0.58 27 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.78 +0.42 24 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 1.47 +0.46 25 0 36 0
29JUN26 15.00 C 1.01 1.01 1.01 1.15 +0.40 24 15 315 +3
29JUN26 15.50 C 0.76 0.81 0.76 0.88 +0.33 24 10 310 +10
29JUN26 16.00 C 0.00 0.00 0.00 0.69 +0.27 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.54 +0.24 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.41 +0.20 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.30 +0.16 25 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 +0.12 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 +0.10 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 +0.07 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.05 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.23 +0.63 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.97 +0.59 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.74 +0.69 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.49 +0.60 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.25 +0.60 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.98 +0.65 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.74 +0.61 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.24 +0.58 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.74 +0.60 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.23 +0.59 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.71 +0.65 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.21 +0.53 26 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.78 +0.45 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.40 +0.42 24 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 2.08 +0.37 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.78 +0.39 25 0 125 0
29SEP26 15.00 C 1.29 1.29 1.29 1.52 +0.36 25 15 95 +15
29SEP26 15.50 C 1.06 1.06 1.06 1.28 +0.32 26 15 15 +15
29SEP26 16.00 C 0.00 0.00 0.00 1.08 +0.30 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.90 +0.26 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.75 +0.24 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 +0.20 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 +0.18 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 +0.15 26 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.13 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 +0.11 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.49 +0.60 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.25 +0.60 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.98 +0.65 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.74 +0.61 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.24 +0.58 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.74 +0.60 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.23 +0.59 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.72 +0.53 23 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 3.31 +0.49 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.92 +0.44 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.59 +0.43 23 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 2.27 +0.40 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.99 +0.37 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.73 +0.34 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 1.50 +0.32 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.28 +0.28 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.10 +0.26 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 +0.24 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 +0.21 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 +0.18 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 +0.16 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 +0.14 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 +0.13 26 0 0 0
TOTAL CALL 1,234 8,305 +983
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 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 49 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 230 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 38 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 -0.05 24 0 885 0
26FEB26 15.00 P 0.10 0.10 0.08 0.08 -0.18 21 50 608 0
26FEB26 15.50 P 0.34 0.36 0.24 0.25 -0.33 22 335 342 +279
26FEB26 16.00 P 0.00 0.00 0.00 0.53 -0.48 20 0 3 0
26FEB26 16.50 P 0.00 0.00 0.00 0.93 -0.54 18 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.47 -0.50 33 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.98 -0.49 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.42 -0.59 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.92 -0.64 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.42 -0.59 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.92 -0.60 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 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 0.01 0.00 41 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 180 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 -0.06 26 0 555 0
30MAR26 14.00 P 0.00 0.00 0.00 0.13 -0.10 26 0 165 0
30MAR26 14.50 P 0.00 0.00 0.00 0.24 -0.16 25 0 115 0
30MAR26 15.00 P 0.42 0.43 0.42 0.42 -0.27 25 45 104 0
30MAR26 15.50 P 0.73 0.73 0.71 0.68 -0.35 25 301 316 +211
30MAR26 16.00 P 0.00 0.00 0.00 0.99 -0.43 25 0 0 0
30MAR26 16.50 P 1.44 1.44 1.44 1.38 -0.49 26 15 15 +15
30MAR26 17.00 P 0.00 0.00 0.00 1.83 -0.52 28 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.28 -0.57 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.75 -0.60 29 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.20 -0.66 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.65 -0.65 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.23 -0.52 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.12 -0.05 25 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.21 -0.10 25 0 250 0
29APR26 14.50 P 0.36 0.36 0.36 0.35 -0.15 25 50 326 +50
29APR26 15.00 P 0.00 0.00 0.00 0.54 -0.23 24 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.80 -0.30 25 0 35 0
29APR26 16.00 P 0.00 0.00 0.00 1.10 -0.38 24 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.46 -0.45 24 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.87 -0.48 25 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.32 -0.53 26 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.75 -0.61 24 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.23 -0.63 25 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.70 -0.66 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.24 -0.59 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.17 -0.07 24 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.28 -0.11 24 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.43 -0.17 24 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.64 -0.22 24 0 54 0
28MAY26 15.50 P 0.97 0.97 0.89 0.88 -0.30 24 45 90 +45
28MAY26 16.00 P 0.00 0.00 0.00 1.19 -0.36 24 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.53 -0.43 24 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.87 -0.54 22 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.34 -0.54 24 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.82 -0.54 26 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.25 -0.62 25 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.82 -0.54 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.24 -0.61 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.24 -0.06 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.36 -0.10 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.52 -0.16 24 0 22 0
29JUN26 15.00 P 0.00 0.00 0.00 0.72 -0.22 24 0 360 0
29JUN26 15.50 P 0.00 0.00 0.00 0.97 -0.26 24 0 300 0
29JUN26 16.00 P 0.00 0.00 0.00 1.30 -0.31 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.68 -0.33 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.06 -0.38 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.35 -0.55 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.85 -0.53 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.25 -0.62 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.82 -0.54 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.24 -0.63 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 -0.05 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 -0.06 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 -0.10 27 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.66 -0.12 27 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.86 -0.16 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.09 -0.19 27 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 1.35 -0.23 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.65 -0.26 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.97 -0.31 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.33 -0.34 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.71 -0.37 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.11 -0.41 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.54 -0.44 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 -0.47 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.44 -0.49 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.06 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.08 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.10 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.60 -0.12 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 -0.14 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 -0.18 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 -0.21 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.48 -0.24 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.77 -0.27 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.09 -0.31 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.44 -0.33 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.80 -0.37 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.20 -0.40 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.61 -0.43 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.04 -0.45 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.49 -0.48 29 0 0 0
TOTAL PUT 841 8,574 +600
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$ 142.20
13FEB26 115.00 C 0.00 0.00 0.00 27.24 +3.68 69 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 24.74 +3.73 61 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 22.24 +4.29 54 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 19.75 +3.79 55 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 17.27 +3.66 54 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 14.80 +3.47 51 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 12.35 +3.14 48 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 10.38 +3.30 62 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 8.21 +2.70 59 0 76 0
13FEB26 137.50 C 0.00 0.00 0.00 6.07 +1.94 53 0 258 0
13FEB26 140.00 C 4.43 4.99 4.08 4.48 +1.45 54 621 858 -530
13FEB26 142.50 C 3.45 3.70 2.82 3.03 +0.93 53 485 536 -77
13FEB26 145.00 C 2.80 2.80 1.93 2.07 +0.64 54 144 397 +29
13FEB26 147.50 C 1.62 1.72 1.27 1.30 +0.36 54 123 1,174 +27
13FEB26 150.00 C 1.26 1.26 0.95 0.77 +0.18 53 296 477 +26
13FEB26 152.50 C 0.85 0.85 0.85 0.43 +0.07 53 10 341 +10
13FEB26 155.00 C 0.00 0.00 0.00 0.23 +0.02 53 1 136 +1
13FEB26 157.50 C 0.32 0.33 0.24 0.12 0.00 53 350 338 +230
13FEB26 160.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 84 0
13FEB26 162.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 30 0
13FEB26 165.00 C 0.00 0.00 0.00 0.02 0.00 57 0 160 0
13FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
13FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
13FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 27.45 - 64 0 0 -
20FEB26 117.50 C 0.00 0.00 0.00 24.82 - 44 0 0 -
20FEB26 120.00 C 0.00 0.00 0.00 22.34 - 43 0 0 -
20FEB26 122.50 C 0.00 0.00 0.00 19.89 - 43 0 0 -
20FEB26 125.00 C 0.00 0.00 0.00 17.47 - 42 0 0 -
20FEB26 127.50 C 0.00 0.00 0.00 15.28 - 47 0 0 -
20FEB26 130.00 C 0.00 0.00 0.00 13.03 - 46 0 0 -
20FEB26 132.50 C 0.00 0.00 0.00 10.76 - 43 0 0 -
20FEB26 135.00 C 0.00 0.00 0.00 9.04 - 46 0 0 -
20FEB26 137.50 C 0.00 0.00 0.00 7.01 - 43 0 0 -
20FEB26 140.00 C 0.00 0.00 0.00 5.31 - 41 0 0 -
20FEB26 142.50 C 4.56 4.62 4.14 4.11 - 42 365 332 -
20FEB26 145.00 C 3.03 3.45 3.03 3.06 - 42 218 190 -
20FEB26 147.50 C 2.53 2.66 2.27 2.26 - 43 105 75 -
20FEB26 150.00 C 1.92 1.99 1.62 1.60 - 43 77 49 -
20FEB26 152.50 C 1.45 1.48 1.24 1.09 - 43 41 41 -
20FEB26 155.00 C 1.08 1.08 1.08 0.72 - 43 11 11 -
20FEB26 157.50 C 0.00 0.00 0.00 0.47 - 43 0 0 -
20FEB26 160.00 C 0.52 0.52 0.42 0.29 - 43 60 60 -
26FEB26 80.00 C 0.00 0.00 0.00 62.31 +4.39 85 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 59.81 +4.38 73 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 57.31 +4.38 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 54.82 +4.38 72 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 52.32 +4.38 62 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 49.82 +4.38 0 0 821 0
26FEB26 95.00 C 0.00 0.00 0.00 47.33 +4.38 61 0 550 0
26FEB26 97.50 C 0.00 0.00 0.00 44.83 +4.38 52 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 42.33 +4.37 0 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 39.84 +3.65 50 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 37.34 +3.36 43 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 34.75 +3.32 0 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 32.62 +3.78 67 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 30.18 +3.77 64 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 27.74 +3.79 61 0 694 0
26FEB26 117.50 C 0.00 0.00 0.00 25.00 +3.45 46 0 205 0
26FEB26 120.00 C 0.00 0.00 0.00 22.50 +3.39 42 0 3,679 0
26FEB26 122.50 C 0.00 0.00 0.00 20.27 +3.29 47 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 18.54 +3.69 56 0 486 0
26FEB26 127.50 C 0.00 0.00 0.00 16.30 +3.44 53 0 746 0
26FEB26 130.00 C 0.00 0.00 0.00 13.76 +2.75 46 0 1,097 0
26FEB26 132.50 C 0.00 0.00 0.00 12.04 +2.99 49 0 1,201 0
26FEB26 135.00 C 0.00 0.00 0.00 10.34 +2.99 49 0 1,770 0
26FEB26 137.50 C 8.24 8.77 8.18 8.30 +2.06 45 95 1,202 -85
26FEB26 140.00 C 7.20 7.50 6.60 6.87 +1.68 46 142 1,180 -35
26FEB26 142.50 C 5.81 6.08 5.44 5.64 +1.39 46 1,441 2,536 +1,259
26FEB26 145.00 C 4.85 5.05 4.46 4.65 +1.26 47 26 1,514 +12
26FEB26 147.50 C 4.10 4.10 3.60 3.73 +1.06 47 189 1,912 +30
26FEB26 150.00 C 3.37 3.45 2.83 2.94 +0.86 47 722 3,660 +527
26FEB26 152.50 C 2.86 2.86 2.36 2.28 +0.68 47 113 2,352 +6
26FEB26 155.00 C 1.97 2.10 1.77 1.74 +0.52 47 62 1,594 0
26FEB26 157.50 C 1.59 1.63 1.50 1.31 +0.39 47 69 1,916 -1
26FEB26 160.00 C 1.35 1.40 1.19 0.97 +0.29 47 165 1,944 -56
26FEB26 162.50 C 1.00 1.00 1.00 0.71 +0.21 47 2 803 +2
26FEB26 165.00 C 0.90 0.91 0.89 0.52 +0.15 47 402 1,907 +401
26FEB26 167.50 C 0.80 0.80 0.66 0.37 +0.11 47 8 688 -1
26FEB26 170.00 C 0.60 0.61 0.60 0.26 +0.07 47 10 1,116 0
26FEB26 172.50 C 0.00 0.00 0.00 0.18 +0.05 47 0 290 0
26FEB26 175.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 289 0
26FEB26 177.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 172 0
26FEB26 180.00 C 0.22 0.22 0.22 0.06 +0.01 47 80 810 0
26FEB26 182.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 217 0
26FEB26 185.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 159 0
26FEB26 187.50 C 0.20 0.20 0.20 0.02 +0.01 47 1 219 -1
26FEB26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 285 0
26FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 53 0 486 0
30MAR26 42.00 C 0.00 0.00 0.00 100.36 +4.39 90 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 99.36 +4.39 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 98.37 +4.39 96 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 97.37 +4.39 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 96.37 +4.38 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 95.38 +4.39 87 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 94.38 +4.39 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 93.39 +4.39 89 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 92.39 +4.39 75 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 89.90 +4.39 75 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 87.41 +4.39 74 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 84.92 +4.39 72 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 82.43 +4.39 70 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 79.94 +4.39 68 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 77.45 +4.39 66 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 74.96 +4.39 63 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 72.47 +4.39 61 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 69.98 +4.39 58 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 67.49 +4.39 56 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 65.00 +4.38 54 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 62.51 +4.38 51 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 60.02 +4.37 49 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 57.54 +3.23 51 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 55.06 +3.29 50 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 52.58 +3.19 49 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 50.12 +3.29 50 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 47.90 +3.31 60 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 44.94 +2.85 0 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 43.23 +3.61 61 0 1,442 0
30MAR26 102.50 C 0.00 0.00 0.00 40.14 +2.80 38 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 38.05 +3.10 50 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 35.89 +4.46 53 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 33.79 +3.61 55 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 30.28 +2.24 33 0 1,379 0
30MAR26 115.00 C 0.00 0.00 0.00 29.21 +3.47 52 0 5,413 0
30MAR26 117.50 C 0.00 0.00 0.00 26.14 +3.50 42 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 24.85 +4.05 50 0 4,043 0
30MAR26 122.50 C 0.00 0.00 0.00 22.95 +3.91 50 0 2,795 0
30MAR26 125.00 C 0.00 0.00 0.00 20.83 +2.83 48 0 30,868 0
30MAR26 127.50 C 0.00 0.00 0.00 18.91 +3.11 48 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 17.09 +2.24 47 0 9,801 0
30MAR26 132.50 C 0.00 0.00 0.00 15.64 +2.56 48 0 1,686 0
30MAR26 135.00 C 0.00 0.00 0.00 14.09 +2.33 48 0 2,377 0
30MAR26 137.50 C 13.08 13.08 12.52 12.73 +2.19 48 84 3,449 +84
30MAR26 140.00 C 11.83 11.95 11.30 11.46 +1.76 48 89 3,836 +79
30MAR26 142.50 C 10.40 10.57 10.40 10.35 +1.81 49 31 2,465 -1
30MAR26 145.00 C 9.42 9.55 9.03 9.26 +1.57 49 38 5,359 +24
30MAR26 147.50 C 0.00 0.00 0.00 8.38 +1.41 50 0 5,175 0
30MAR26 150.00 C 7.90 8.00 7.48 7.69 +1.53 51 58 11,387 -49
30MAR26 152.50 C 0.00 0.00 0.00 6.81 +1.38 51 0 1,842 0
30MAR26 155.00 C 6.15 6.23 6.12 6.07 +1.30 51 160 3,010 +13
30MAR26 157.50 C 5.80 6.00 5.59 5.35 +1.17 51 120 1,819 -77
30MAR26 160.00 C 5.39 5.42 4.89 4.71 +1.06 51 17 29,890 +3
30MAR26 162.50 C 4.79 4.79 4.79 4.13 +0.95 51 14 8,316 -14
30MAR26 165.00 C 4.49 4.49 4.49 3.61 +0.84 51 1 8,805 +1
30MAR26 167.50 C 0.00 0.00 0.00 3.15 +0.75 51 0 1,556 0
30MAR26 170.00 C 3.40 3.75 3.40 2.74 +0.66 51 99 2,029 +48
30MAR26 172.50 C 3.24 3.24 3.24 2.37 +0.58 51 3 923 -3
30MAR26 175.00 C 2.91 2.94 2.87 2.05 +0.51 50 89 312 -89
30MAR26 177.50 C 2.54 2.65 2.54 1.77 +0.44 50 172 602 +109
30MAR26 180.00 C 2.37 2.56 2.37 1.53 +0.39 50 88 5,750 +88
30MAR26 182.50 C 0.00 0.00 0.00 1.32 +0.35 50 0 351 0
30MAR26 185.00 C 2.06 2.06 1.99 1.13 +0.30 50 66 1,333 0
30MAR26 187.50 C 0.00 0.00 0.00 0.97 +0.26 50 0 234 0
30MAR26 190.00 C 0.00 0.00 0.00 0.83 +0.23 50 0 331 0
30MAR26 192.50 C 0.00 0.00 0.00 0.70 +0.19 50 0 267 0
30MAR26 195.00 C 1.35 1.35 1.35 0.60 +0.16 50 67 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.51 +0.14 50 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.43 +0.12 50 0 1,794 0
30MAR26 205.00 C 0.00 0.00 0.00 0.31 +0.09 50 0 107 0
30MAR26 210.00 C 0.00 0.00 0.00 0.22 +0.06 50 0 360 0
30MAR26 215.00 C 0.00 0.00 0.00 0.16 +0.05 50 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.11 +0.03 50 0 1,089 0
29APR26 80.00 C 0.00 0.00 0.00 62.73 +4.36 49 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 60.26 +4.34 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 57.81 +3.50 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 55.37 +3.60 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 52.94 +3.55 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 50.53 +3.70 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 48.15 +3.56 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 45.79 +3.70 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 43.46 +3.08 48 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 41.18 +3.09 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 38.93 +3.98 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 36.73 +3.89 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 34.59 +3.81 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 32.50 +3.24 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 29.95 +2.88 45 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 27.94 +2.79 45 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 26.30 +2.36 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 24.27 +2.43 45 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 22.37 +3.03 45 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 20.76 +2.90 45 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 19.22 +2.23 46 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 17.76 +2.63 46 0 60 0
29APR26 135.00 C 0.00 0.00 0.00 16.38 +2.50 46 0 517 0
29APR26 137.50 C 14.70 14.85 14.46 15.08 +2.37 46 91 247 -88
29APR26 140.00 C 13.65 14.01 13.65 13.85 +2.23 47 102 333 +30
29APR26 142.50 C 12.40 12.40 12.40 12.70 +2.07 47 24 608 +24
29APR26 145.00 C 11.41 11.41 11.41 11.62 +1.87 47 24 593 +24
29APR26 147.50 C 10.58 10.58 10.58 10.63 +1.68 47 24 302 +24
29APR26 150.00 C 10.10 10.10 9.75 9.77 +1.59 47 16 1,304 +10
29APR26 152.50 C 8.93 8.93 8.89 9.02 +1.47 48 54 502 +54
29APR26 155.00 C 8.43 8.43 8.43 8.31 +1.38 48 3 357 0
29APR26 157.50 C 7.54 7.54 7.54 7.67 +1.42 49 29 696 +12
29APR26 160.00 C 7.12 7.12 7.09 6.99 +1.35 49 34 1,120 0
29APR26 162.50 C 6.52 6.80 6.52 6.33 +1.25 49 13 450 +13
29APR26 165.00 C 6.10 6.10 6.10 5.71 +1.15 49 3 258 +3
29APR26 167.50 C 0.00 0.00 0.00 5.15 +1.05 49 0 346 0
29APR26 170.00 C 0.00 0.00 0.00 4.64 +0.97 49 0 237 0
29APR26 172.50 C 0.00 0.00 0.00 4.17 +0.88 49 0 194 0
29APR26 175.00 C 0.00 0.00 0.00 3.75 +0.81 49 0 172 0
29APR26 177.50 C 4.32 4.32 4.32 3.36 +0.73 49 1 100 0
29APR26 180.00 C 0.00 0.00 0.00 3.01 +0.67 49 0 295 0
29APR26 182.50 C 0.00 0.00 0.00 2.70 +0.61 49 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 2.41 +0.55 49 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 2.15 +0.50 49 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 1.92 +0.45 49 0 81 0
29APR26 192.50 C 0.00 0.00 0.00 1.71 +0.41 49 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 1.52 +0.36 49 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 1.36 +0.34 49 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 1.20 +0.29 49 0 202 0
29APR26 205.00 C 0.00 0.00 0.00 0.95 +0.24 49 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 0.74 +0.19 48 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.58 +0.15 48 0 155 0
29APR26 220.00 C 1.34 1.34 1.34 0.45 +0.12 48 9 425 0
28MAY26 115.00 C 0.00 0.00 0.00 31.99 +3.40 48 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 30.15 +3.30 48 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 27.86 +1.92 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 26.12 +2.37 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 24.30 +2.81 45 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 22.73 +2.10 46 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 21.79 +2.42 48 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 19.88 +2.51 46 0 56 0
28MAY26 135.00 C 17.85 17.85 17.85 18.55 +2.39 46 1 172 +1
28MAY26 137.50 C 16.94 16.94 16.74 17.29 +2.27 47 128 297 +68
28MAY26 140.00 C 15.61 15.61 15.61 16.10 +2.16 47 21 466 +21
28MAY26 142.50 C 15.09 15.09 15.09 14.97 +2.05 47 30 231 +30
28MAY26 145.00 C 0.00 0.00 0.00 13.90 +1.93 47 0 144 0
28MAY26 147.50 C 0.00 0.00 0.00 12.93 +1.77 47 0 261 0
28MAY26 150.00 C 11.96 11.96 11.96 12.08 +1.68 48 30 151 +30
28MAY26 152.50 C 10.95 10.95 10.95 11.29 +1.59 48 30 261 +30
28MAY26 155.00 C 0.00 0.00 0.00 10.56 +1.50 48 0 154 0
28MAY26 157.50 C 0.00 0.00 0.00 9.88 +1.43 49 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 9.25 +1.41 49 0 69 0
28MAY26 162.50 C 0.00 0.00 0.00 8.54 +1.33 49 0 177 0
28MAY26 165.00 C 7.95 7.95 7.95 7.86 +1.24 49 30 61 0
28MAY26 167.50 C 0.00 0.00 0.00 7.24 +1.16 49 0 69 0
28MAY26 170.00 C 0.00 0.00 0.00 6.65 +1.07 49 0 44 0
28MAY26 172.50 C 0.00 0.00 0.00 6.11 +1.00 49 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 5.61 +0.93 49 0 26 0
28MAY26 177.50 C 6.00 6.00 6.00 5.15 +0.86 49 3 65 +3
29JUN26 42.00 C 0.00 0.00 0.00 100.65 +4.39 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 99.66 +4.39 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 98.68 +4.39 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 97.69 +4.39 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 96.70 +4.39 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 95.71 +4.39 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 94.72 +4.39 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 93.73 +4.39 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 92.74 +4.39 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 90.27 +4.39 49 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 87.80 +4.39 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 85.33 +4.38 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 82.86 +4.38 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 80.40 +4.38 48 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 77.94 +4.37 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 75.49 +4.37 49 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 73.04 +4.36 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 70.60 +4.34 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 68.18 +4.45 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 65.00 +3.57 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 62.73 +3.14 0 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 60.26 +1.83 0 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 57.81 +2.00 0 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 55.96 +3.92 42 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 53.19 +1.82 27 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 52.56 +3.47 55 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 50.01 +3.64 52 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 45.97 +1.75 31 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 45.34 +3.22 49 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 43.29 +3.29 49 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 39.90 +3.14 40 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 37.97 +2.60 41 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 37.58 +3.05 50 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 35.13 +4.25 47 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 32.52 +2.93 44 0 6,349 0
29JUN26 117.50 C 0.00 0.00 0.00 30.82 +2.08 44 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 29.17 +2.18 45 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 27.59 +2.35 45 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 27.06 +4.05 49 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 25.21 +3.17 48 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 23.27 +2.73 46 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 21.86 +2.24 46 0 1,080 0
29JUN26 135.00 C 0.00 0.00 0.00 20.84 +2.93 47 0 757 0
29JUN26 137.50 C 0.00 0.00 0.00 19.35 +2.57 46 0 733 0
29JUN26 140.00 C 0.00 0.00 0.00 18.18 +2.30 47 0 5,140 0
29JUN26 142.50 C 0.00 0.00 0.00 17.07 +2.31 47 0 462 0
29JUN26 145.00 C 0.00 0.00 0.00 16.01 +2.13 47 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 15.01 +1.95 47 0 548 0
29JUN26 150.00 C 14.00 14.20 13.88 14.14 +1.87 47 688 11,421 +688
29JUN26 152.50 C 0.00 0.00 0.00 13.31 +1.75 47 0 181 0
29JUN26 155.00 C 0.00 0.00 0.00 12.56 +1.68 48 0 367 0
29JUN26 157.50 C 0.00 0.00 0.00 11.85 +1.60 48 0 344 0
29JUN26 160.00 C 0.00 0.00 0.00 11.19 +1.60 49 0 675 0
29JUN26 162.50 C 0.00 0.00 0.00 10.58 +1.66 49 0 458 0
29JUN26 165.00 C 0.00 0.00 0.00 9.95 +1.66 49 0 5,220 0
29JUN26 167.50 C 0.00 0.00 0.00 9.27 +1.57 49 0 472 0
29JUN26 170.00 C 0.00 0.00 0.00 8.64 +1.48 49 0 2,284 0
29JUN26 172.50 C 0.00 0.00 0.00 8.05 +1.41 49 0 117 0
29JUN26 175.00 C 0.00 0.00 0.00 7.50 +1.34 49 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 6.98 +1.27 49 0 6 0
29JUN26 180.00 C 0.00 0.00 0.00 6.49 +1.19 49 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 6.03 +1.12 49 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 5.61 +1.07 49 0 129 0
29JUN26 187.50 C 0.00 0.00 0.00 5.21 +1.00 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 4.84 +0.95 49 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 4.49 +0.89 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 4.17 +0.84 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 3.75 +0.76 48 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 3.58 +0.82 49 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 3.08 +0.72 49 0 101 0
29JUN26 210.00 C 3.91 3.91 3.91 2.56 +0.55 48 30 160 +15
29JUN26 215.00 C 0.00 0.00 0.00 2.20 +0.49 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.88 +0.42 48 0 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 88.24 +4.37 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 85.82 +4.37 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 83.40 +4.36 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 81.00 +4.35 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 78.61 +4.34 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 76.23 +4.32 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 73.88 +4.30 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 71.54 +4.28 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 69.24 +4.26 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 66.95 +4.23 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 64.70 +4.20 48 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 62.48 +4.05 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 60.29 +4.12 48 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 58.14 +4.08 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 55.23 +2.80 42 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 53.96 +3.99 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 51.37 +4.32 45 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 49.79 +3.33 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 47.72 +3.41 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 46.13 +3.76 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 42.96 +2.66 43 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 42.32 +3.74 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 40.07 +3.47 45 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 38.61 +3.17 46 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 36.31 +2.89 44 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 34.77 +2.92 45 0 633 0
29SEP26 120.00 C 33.56 33.56 33.56 33.28 +2.77 45 30 593 +30
29SEP26 122.50 C 0.00 0.00 0.00 31.83 +1.33 45 0 461 0
29SEP26 125.00 C 30.00 30.00 30.00 30.44 +2.42 45 1 228 +1
29SEP26 127.50 C 0.00 0.00 0.00 29.51 +1.75 47 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 27.80 +2.35 46 0 167 0
29SEP26 132.50 C 26.10 26.10 26.10 27.51 +3.72 48 10 316 -10
29SEP26 135.00 C 0.00 0.00 0.00 26.45 +3.83 49 0 261 0
29SEP26 137.50 C 23.97 23.97 23.97 24.19 +2.51 46 30 361 -30
29SEP26 140.00 C 0.00 0.00 0.00 23.10 +2.42 46 0 1,284 0
29SEP26 142.50 C 0.00 0.00 0.00 22.07 +2.51 46 0 1,417 0
29SEP26 145.00 C 0.00 0.00 0.00 21.09 +2.26 47 0 163 0
29SEP26 147.50 C 0.00 0.00 0.00 20.15 +2.27 47 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 19.26 +2.10 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 18.42 +2.03 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 17.61 +1.95 47 0 247 0
29SEP26 157.50 C 16.95 16.95 16.95 16.85 +1.89 48 38 218 0
29SEP26 160.00 C 0.00 0.00 0.00 16.13 +1.83 48 0 63 0
29SEP26 162.50 C 0.00 0.00 0.00 15.44 +1.77 48 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 14.78 +1.75 48 0 187 0
29SEP26 167.50 C 0.00 0.00 0.00 14.14 +1.73 48 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 13.54 +1.76 49 0 92 0
29SEP26 172.50 C 0.00 0.00 0.00 12.94 +1.77 49 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 12.30 +1.70 49 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 11.69 +1.64 49 0 60 0
29SEP26 180.00 C 10.00 10.00 10.00 11.11 +1.58 49 1 96 0
29SEP26 182.50 C 0.00 0.00 0.00 10.25 +1.48 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 10.03 +1.46 49 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 9.25 +1.36 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 9.05 +1.35 48 0 80 0
29SEP26 192.50 C 0.00 0.00 0.00 8.60 +1.30 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 8.16 +1.25 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 7.75 +1.20 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 7.36 +1.15 48 0 189 0
29SEP26 205.00 C 0.00 0.00 0.00 6.63 +1.06 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 5.97 +0.97 48 0 247 0
29SEP26 215.00 C 0.00 0.00 0.00 5.38 +1.03 48 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 4.84 +0.94 48 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 88.77 +4.34 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 86.41 +4.33 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 84.06 +4.31 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 81.73 +4.29 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 79.42 +4.26 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 77.14 +4.24 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 74.88 +4.21 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 72.65 +4.17 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 70.46 +4.14 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 68.29 +4.10 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.16 +4.06 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 64.07 +4.02 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.02 +3.97 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.00 +3.92 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.03 +3.87 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 56.10 +3.82 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.21 +3.76 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.36 +3.70 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 50.56 +3.64 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 48.80 +3.57 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 47.09 +3.51 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 45.43 +3.45 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.80 +3.38 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 42.23 +3.84 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 40.70 +3.25 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 39.21 +3.58 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 36.64 +2.56 45 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 35.28 +2.18 45 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 33.97 +2.85 45 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 32.72 +2.44 45 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 31.47 +2.44 45 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 30.43 +2.36 46 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 29.13 +2.46 46 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 28.08 +2.43 46 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 27.18 +2.51 46 330 858 +330
30DEC26 142.50 C 0.00 0.00 0.00 26.18 +2.44 46 0 1,001 0
30DEC26 145.00 C 0.00 0.00 0.00 25.21 +2.37 46 0 545 0
30DEC26 147.50 C 0.00 0.00 0.00 24.29 +2.30 47 0 408 0
30DEC26 150.00 C 0.00 0.00 0.00 23.40 +2.24 47 0 459 0
30DEC26 152.50 C 0.00 0.00 0.00 22.55 +2.17 47 0 513 0
30DEC26 155.00 C 21.75 21.75 21.75 21.74 +2.11 47 2 565 0
30DEC26 157.50 C 21.18 21.18 21.18 20.97 +2.06 47 15 45 +15
30DEC26 160.00 C 0.00 0.00 0.00 20.22 +2.21 47 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 19.50 +1.94 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 18.82 +1.97 48 0 35 0
30DEC26 167.50 C 0.00 0.00 0.00 18.06 +1.74 48 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 17.48 +1.78 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 16.86 +1.69 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 16.30 +1.71 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 15.68 +1.69 48 0 0 0
30DEC26 180.00 C 15.22 15.22 15.22 15.06 +1.64 48 15 1,759 +15
30DEC26 182.50 C 0.00 0.00 0.00 14.46 +1.97 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 13.88 +1.54 48 0 9 0
30DEC26 187.50 C 0.00 0.00 0.00 13.32 +1.49 48 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 12.79 +1.44 48 0 196 0
30DEC26 192.50 C 0.00 0.00 0.00 12.28 +1.72 48 0 17 0
30DEC26 195.00 C 12.50 12.50 12.50 11.44 +1.31 47 17 17 +17
30DEC26 197.50 C 0.00 0.00 0.00 10.98 +1.27 47 0 0 0
30DEC26 200.00 C 11.80 11.80 11.80 10.86 +1.26 48 5 76 0
TOTAL CALL 9,542 328,890 +3,350
13FEB26 115.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 10 0
13FEB26 117.50 P 0.00 0.00 0.00 0.01 -0.03 68 0 90 0
13FEB26 120.00 P 0.00 0.00 0.00 0.01 -0.08 61 0 30 0
13FEB26 122.50 P 0.00 0.00 0.00 0.01 -0.17 54 0 10 0
13FEB26 125.00 P 0.00 0.00 0.00 0.03 -0.33 54 0 180 0
13FEB26 127.50 P 0.27 0.27 0.27 0.08 -0.57 54 11 148 -11
13FEB26 130.00 P 0.28 0.28 0.28 0.17 -0.93 53 50 611 -50
13FEB26 132.50 P 0.39 0.74 0.39 0.39 -1.27 54 66 313 -12
13FEB26 135.00 P 1.08 1.11 0.72 0.76 -1.85 54 103 452 +4
13FEB26 137.50 P 1.42 1.85 1.34 1.34 -2.29 54 364 1,266 -32
13FEB26 140.00 P 2.48 2.80 2.04 2.13 -2.89 52 62 375 +13
13FEB26 142.50 P 3.58 4.12 3.31 3.33 -3.45 53 150 431 -33
13FEB26 145.00 P 4.45 4.45 4.45 4.92 -3.80 55 2 795 0
13FEB26 147.50 P 6.25 6.30 6.25 6.57 -3.69 54 40 274 0
13FEB26 150.00 P 8.30 8.30 8.30 8.51 -4.20 53 2 83 0
13FEB26 152.50 P 11.26 11.26 11.26 10.90 -4.09 60 2 2 0
13FEB26 155.00 P 0.00 0.00 0.00 12.88 -4.48 46 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 15.38 -4.39 53 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 17.83 -4.40 53 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 20.31 -4.40 54 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 22.80 -4.40 0 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 25.30 -4.40 0 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 27.80 -4.40 0 0 0 0
13FEB26 172.50 P 0.00 0.00 0.00 30.30 -4.40 0 0 0 0
13FEB26 175.00 P 0.00 0.00 0.00 32.80 -4.40 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
20FEB26 117.50 P 0.00 0.00 0.00 0.02 - 44 0 0 -
20FEB26 120.00 P 0.00 0.00 0.00 0.04 - 43 0 0 -
20FEB26 122.50 P 0.00 0.00 0.00 0.09 - 43 0 0 -
20FEB26 125.00 P 0.00 0.00 0.00 0.17 - 43 0 0 -
20FEB26 127.50 P 0.53 0.53 0.53 0.33 - 43 10 10 -
20FEB26 130.00 P 0.67 0.67 0.67 0.57 - 43 30 30 -
20FEB26 132.50 P 1.26 1.26 1.03 0.96 - 43 430 430 -
20FEB26 135.00 P 1.50 1.61 1.45 1.52 - 43 120 90 -
20FEB26 137.50 P 2.48 2.48 2.20 2.20 - 43 167 130 -
20FEB26 140.00 P 3.27 3.28 3.27 3.15 - 43 630 630 -
20FEB26 142.50 P 4.49 4.49 3.96 4.39 - 43 76 76 -
20FEB26 145.00 P 5.20 5.20 5.20 5.77 - 43 1 1 -
20FEB26 147.50 P 7.69 7.69 7.69 7.64 - 45 1 1 -
20FEB26 150.00 P 9.60 9.60 9.60 9.53 - 46 45 45 -
20FEB26 152.50 P 0.00 0.00 0.00 11.42 - 45 0 0 -
20FEB26 155.00 P 0.00 0.00 0.00 13.45 - 43 0 0 -
20FEB26 157.50 P 0.00 0.00 0.00 16.13 - 52 0 0 -
20FEB26 160.00 P 0.00 0.00 0.00 18.00 - 43 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 61 0
26FEB26 90.00 P 0.03 0.03 0.03 0.01 0.00 73 17 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 69 0 883 0
26FEB26 95.00 P 0.04 0.04 0.04 0.01 0.00 65 50 755 +50
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,102 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,834 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 2,185 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 -0.05 47 0 1,637 0
26FEB26 110.00 P 0.00 0.00 0.00 0.03 -0.07 48 0 3,981 0
26FEB26 112.50 P 0.00 0.00 0.00 0.05 -0.12 47 0 3,580 0
26FEB26 115.00 P 0.00 0.00 0.00 0.09 -0.19 47 0 2,079 0
26FEB26 117.50 P 0.00 0.00 0.00 0.15 -0.30 47 0 1,388 0
26FEB26 120.00 P 0.47 0.47 0.44 0.26 -0.43 47 248 4,647 +64
26FEB26 122.50 P 0.00 0.00 0.00 0.42 -0.61 47 0 1,917 0
26FEB26 125.00 P 0.84 0.91 0.78 0.65 -0.83 47 126 962 +50
26FEB26 127.50 P 1.18 1.18 1.14 0.99 -1.07 47 7 1,091 0
26FEB26 130.00 P 1.64 1.64 1.42 1.43 -1.23 47 117 921 -73
26FEB26 132.50 P 2.00 2.15 1.89 1.98 -1.65 47 84 1,428 +29
26FEB26 135.00 P 2.65 3.09 2.49 2.64 -1.94 46 233 1,804 -14
26FEB26 137.50 P 3.44 3.60 3.28 3.55 -2.23 46 159 1,590 +126
26FEB26 140.00 P 4.61 5.00 4.29 4.60 -2.64 46 121 1,347 +23
26FEB26 142.50 P 5.72 6.28 5.43 5.86 -2.88 47 228 2,324 -5
26FEB26 145.00 P 7.48 7.48 6.85 7.33 -2.87 48 73 1,339 -1
26FEB26 147.50 P 8.39 9.28 8.37 9.04 -2.88 49 107 1,718 +62
26FEB26 150.00 P 0.00 0.00 0.00 10.81 -3.34 49 0 2,193 0
26FEB26 152.50 P 12.30 12.30 12.30 12.59 -3.53 49 10 1,587 -10
26FEB26 155.00 P 14.15 14.15 14.15 14.75 -3.50 51 2 3,981 -2
26FEB26 157.50 P 0.00 0.00 0.00 16.32 -4.09 45 0 903 0
26FEB26 160.00 P 0.00 0.00 0.00 19.15 -3.54 54 0 626 0
26FEB26 162.50 P 0.00 0.00 0.00 20.73 -4.30 44 0 392 0
26FEB26 165.00 P 0.00 0.00 0.00 23.40 -4.01 51 0 92 0
26FEB26 167.50 P 0.00 0.00 0.00 25.35 -4.47 39 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 28.17 -4.10 54 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 30.56 -4.17 54 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 32.87 -4.34 49 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 35.75 -3.95 66 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 38.21 -3.99 68 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 40.30 -4.40 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 42.80 -4.40 0 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 45.30 -4.40 0 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 47.80 -4.40 0 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 50.30 -4.40 0 0 60 0
26FEB26 195.00 P 0.00 0.00 0.00 52.80 -4.40 0 0 30 0
26FEB26 197.50 P 0.00 0.00 0.00 55.30 -4.40 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 57.80 -4.40 0 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 903 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,438 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 -0.02 51 0 778 0
30MAR26 90.00 P 0.00 0.00 0.00 0.05 -0.04 51 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.07 -0.06 50 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.11 -0.08 50 0 6,425 0
30MAR26 97.50 P 0.00 0.00 0.00 0.16 -0.12 50 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.24 -0.16 50 0 3,122 0
30MAR26 102.50 P 0.00 0.00 0.00 0.33 -0.22 50 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.47 -0.28 50 0 2,045 0
30MAR26 107.50 P 0.00 0.00 0.00 0.64 -0.36 50 0 3,600 0
30MAR26 110.00 P 1.10 1.14 1.10 0.85 -0.44 50 72 22,927 -2
30MAR26 112.50 P 0.00 0.00 0.00 1.13 -0.55 50 0 3,782 0
30MAR26 115.00 P 1.59 1.59 1.56 1.46 -0.67 50 61 9,793 +61
30MAR26 117.50 P 1.94 1.98 1.94 1.85 -0.80 51 87 19,362 +57
30MAR26 120.00 P 2.36 2.36 2.36 2.31 -0.96 50 40 14,317 +40
30MAR26 122.50 P 2.85 2.90 2.85 2.82 -1.14 50 5 4,517 -5
30MAR26 125.00 P 3.45 3.64 3.31 3.41 -1.30 50 32 6,976 0
30MAR26 127.50 P 4.00 4.00 4.00 4.10 -1.53 50 3 925 0
30MAR26 130.00 P 4.85 5.00 4.85 4.89 -1.49 50 53 8,604 -51
30MAR26 132.50 P 5.90 5.90 5.70 5.70 -1.98 49 33 2,098 0
30MAR26 135.00 P 7.00 7.06 6.72 6.76 -2.04 50 959 2,264 +53
30MAR26 137.50 P 7.98 7.98 7.98 7.98 -2.20 50 207 1,877 +149
30MAR26 140.00 P 9.30 9.38 9.00 9.18 -2.22 50 1,244 2,722 +723
30MAR26 142.50 P 11.17 11.17 10.30 10.64 -2.51 51 31 1,432 +27
30MAR26 145.00 P 12.17 12.18 11.99 12.14 -2.63 52 183 1,031 +154
30MAR26 147.50 P 13.56 13.60 13.56 13.60 -2.83 52 207 985 +69
30MAR26 150.00 P 15.50 15.50 15.35 15.28 -2.92 52 7 3,331 0
30MAR26 152.50 P 0.00 0.00 0.00 16.95 -3.10 52 0 457 0
30MAR26 155.00 P 0.00 0.00 0.00 18.75 -3.09 53 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 20.60 -3.23 53 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 22.52 -3.45 54 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 24.13 -3.98 52 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 26.55 -3.59 54 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 28.71 -3.46 56 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 30.52 -3.96 54 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 33.09 -3.54 57 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 35.36 -3.49 58 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 37.64 -2.16 59 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 40.00 -3.47 60 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 42.37 -4.07 61 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 44.77 -2.83 63 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 47.21 -2.97 64 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 49.16 -3.40 61 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 51.73 -3.21 64 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 54.27 -3.45 66 0 41 0
30MAR26 197.50 P 0.00 0.00 0.00 56.77 -3.14 68 0 65 0
30MAR26 200.00 P 0.00 0.00 0.00 58.89 -3.33 66 0 150 0
30MAR26 205.00 P 0.00 0.00 0.00 64.37 -2.83 75 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 68.63 -3.57 70 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 72.80 -4.40 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 78.49 -3.71 74 0 30 0
29APR26 80.00 P 0.45 0.45 0.45 0.04 -0.03 48 20 62 +20
29APR26 82.50 P 0.00 0.00 0.00 0.06 -0.04 48 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.09 -0.06 48 0 99 0
29APR26 87.50 P 0.59 0.59 0.59 0.14 -0.07 49 4 105 +4
29APR26 90.00 P 0.00 0.00 0.00 0.19 -0.11 48 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 0.28 -0.13 49 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.36 -0.17 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.49 -0.22 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.67 -0.27 48 0 23 0
29APR26 102.50 P 0.00 0.00 0.00 0.85 -0.37 48 0 0 0
29APR26 105.00 P 1.41 1.43 1.40 1.13 -0.40 49 300 347 +300
29APR26 107.50 P 0.00 0.00 0.00 1.42 -0.51 49 0 843 0
29APR26 110.00 P 0.00 0.00 0.00 1.78 -0.57 49 0 592 0
29APR26 112.50 P 0.00 0.00 0.00 2.18 -0.70 49 0 530 0
29APR26 115.00 P 2.86 2.86 2.86 2.67 -0.77 49 5 965 +5
29APR26 117.50 P 0.00 0.00 0.00 3.19 -0.94 49 0 491 0
29APR26 120.00 P 3.85 3.85 3.85 3.79 -1.03 49 50 496 +50
29APR26 122.50 P 0.00 0.00 0.00 4.41 -1.28 48 0 1,239 0
29APR26 125.00 P 0.00 0.00 0.00 5.17 -1.39 48 0 519 0
29APR26 127.50 P 6.10 6.10 6.10 6.00 -1.58 48 3 1,051 +3
29APR26 130.00 P 6.83 6.83 6.83 6.96 -1.68 49 30 7,383 0
29APR26 132.50 P 0.00 0.00 0.00 7.99 -1.80 49 0 417 0
29APR26 135.00 P 9.36 9.46 8.80 9.12 -1.94 49 68 410 +56
29APR26 137.50 P 10.57 10.57 10.57 10.35 -1.99 49 24 251 +24
29APR26 140.00 P 11.88 11.88 11.88 11.64 -2.15 50 30 594 +30
29APR26 142.50 P 13.38 13.55 13.38 12.95 -2.19 50 54 597 +54
29APR26 145.00 P 14.91 15.05 14.78 14.42 -2.39 50 156 920 -20
29APR26 147.50 P 0.00 0.00 0.00 15.90 -2.58 50 0 940 0
29APR26 150.00 P 17.59 18.60 17.59 17.48 -2.68 50 13 426 -13
29APR26 152.50 P 0.00 0.00 0.00 18.98 -2.97 50 0 380 0
29APR26 155.00 P 0.00 0.00 0.00 20.83 -2.98 51 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 22.64 -3.03 51 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 24.50 -3.16 51 0 197 0
29APR26 162.50 P 0.00 0.00 0.00 26.36 -3.33 51 0 273 0
29APR26 165.00 P 0.00 0.00 0.00 28.36 -3.36 52 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 30.39 -3.47 52 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 32.42 -3.54 52 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 34.56 -3.63 53 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 36.72 -3.73 54 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 38.89 -3.48 54 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 41.14 -3.42 55 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 43.42 -3.14 56 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 45.71 -3.42 56 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 48.03 -3.39 57 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 50.41 -2.51 58 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 52.79 -2.50 59 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 55.18 -2.54 60 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 57.62 -2.44 61 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 60.07 -2.41 63 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 65.00 -3.80 65 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 68.63 -3.63 57 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 72.88 -4.34 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 78.49 -3.71 61 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 3.94 -1.03 49 0 4 0
28MAY26 117.50 P 0.00 0.00 0.00 4.58 -1.11 49 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 5.27 -1.22 49 0 267 0
28MAY26 122.50 P 0.00 0.00 0.00 6.04 -1.34 49 0 63 0
28MAY26 125.00 P 0.00 0.00 0.00 6.89 -1.54 49 0 168 0
28MAY26 127.50 P 7.83 7.83 7.83 7.83 -1.64 49 26 60 0
28MAY26 130.00 P 9.04 9.04 9.04 8.86 -1.57 49 30 629 0
28MAY26 132.50 P 0.00 0.00 0.00 9.96 -1.93 49 0 1,407 0
28MAY26 135.00 P 11.20 11.20 11.20 11.14 -2.06 49 30 2,348 0
28MAY26 137.50 P 0.00 0.00 0.00 12.43 -2.06 50 0 1,223 0
28MAY26 140.00 P 0.00 0.00 0.00 13.73 -2.23 50 0 196 0
28MAY26 142.50 P 0.00 0.00 0.00 15.05 -2.40 50 0 351 0
28MAY26 145.00 P 16.94 16.94 16.94 16.54 -1.86 50 30 270 0
28MAY26 147.50 P 0.00 0.00 0.00 18.03 -1.98 50 0 155 0
28MAY26 150.00 P 0.00 0.00 0.00 18.97 -3.33 48 0 140 0
28MAY26 152.50 P 0.00 0.00 0.00 21.21 -2.78 50 0 72 0
28MAY26 155.00 P 0.00 0.00 0.00 22.91 -2.88 51 0 87 0
28MAY26 157.50 P 0.00 0.00 0.00 24.60 -2.88 51 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 26.43 -3.11 51 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 28.30 -3.15 51 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.80 -2.28 50 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 31.81 -2.35 51 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 34.14 -2.48 52 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 36.17 -3.52 52 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 38.22 -3.65 53 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 40.35 -2.84 53 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 199 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 50 0 1,182 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.12 -0.04 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.17 -0.05 48 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.23 -0.08 48 0 391 0
29JUN26 80.00 P 0.00 0.00 0.00 0.32 -0.08 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.42 -0.12 48 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.56 -0.13 48 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.70 -0.19 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 0.91 -0.16 49 0 6,868 0
29JUN26 92.50 P 0.00 0.00 0.00 1.12 -0.27 49 0 778 0
29JUN26 95.00 P 0.00 0.00 0.00 1.39 -0.30 49 0 753 0
29JUN26 97.50 P 0.00 0.00 0.00 1.70 -0.36 49 0 538 0
29JUN26 100.00 P 0.00 0.00 0.00 2.04 -0.44 49 0 4,650 0
29JUN26 102.50 P 0.00 0.00 0.00 2.46 -0.46 49 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 2.87 -0.60 49 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.42 -0.45 49 0 1,231 0
29JUN26 110.00 P 4.06 4.06 4.02 3.97 -0.72 49 60 12,638 +60
29JUN26 112.50 P 0.00 0.00 0.00 4.38 -1.02 48 0 2,876 0
29JUN26 115.00 P 0.00 0.00 0.00 5.20 -0.92 48 0 8,872 0
29JUN26 117.50 P 0.00 0.00 0.00 5.91 -1.11 49 0 1,711 0
29JUN26 120.00 P 0.00 0.00 0.00 6.68 -1.23 48 0 388 0
29JUN26 122.50 P 0.00 0.00 0.00 7.53 -1.31 48 0 200 0
29JUN26 125.00 P 0.00 0.00 0.00 8.46 -1.47 49 0 1,575 0
29JUN26 127.50 P 0.00 0.00 0.00 9.46 -1.57 49 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 10.53 -1.62 49 0 793 0
29JUN26 132.50 P 0.00 0.00 0.00 11.69 -1.75 49 0 622 0
29JUN26 135.00 P 0.00 0.00 0.00 12.91 -1.83 49 0 1,124 0
29JUN26 137.50 P 0.00 0.00 0.00 14.21 -1.67 49 0 939 0
29JUN26 140.00 P 16.00 16.00 16.00 15.58 -1.75 49 1 2,190 +1
29JUN26 142.50 P 0.00 0.00 0.00 16.95 -2.07 50 0 219 0
29JUN26 145.00 P 0.00 0.00 0.00 18.45 -2.08 50 0 859 0
29JUN26 147.50 P 0.00 0.00 0.00 19.95 -1.54 50 0 446 0
29JUN26 150.00 P 21.69 21.69 21.60 21.46 -2.37 50 350 872 +213
29JUN26 152.50 P 0.00 0.00 0.00 23.03 -2.50 50 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 24.78 -1.42 50 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 26.34 -2.75 50 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 28.20 -1.70 51 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 30.05 -1.76 51 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 31.93 -2.10 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 33.82 -2.10 51 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 35.71 -2.23 51 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 37.45 -3.43 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 39.77 -2.10 52 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 41.82 -1.97 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 43.88 -2.09 52 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 46.01 -2.02 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 46.79 -4.76 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 48.91 -3.45 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 51.04 -3.55 48 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 53.19 -5.17 48 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 55.42 -5.18 48 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 57.65 -5.21 48 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 60.07 -5.07 49 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 65.00 -4.72 51 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 70.35 -4.04 55 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 73.72 -5.30 48 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 78.49 -5.24 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 -0.07 48 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 -0.07 48 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.44 -0.09 48 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.57 -0.11 48 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.72 -0.13 48 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.90 -0.17 48 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.12 -0.17 48 0 3,845 0
29SEP26 82.50 P 0.00 0.00 0.00 1.34 -0.25 48 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.64 -0.26 48 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 1.96 -0.29 48 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.30 -0.38 48 0 574 0
29SEP26 92.50 P 0.00 0.00 0.00 2.73 -0.38 48 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.16 -0.46 48 0 284 0
29SEP26 97.50 P 0.00 0.00 0.00 3.64 -0.55 48 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 4.22 -0.54 48 0 4,979 0
29SEP26 102.50 P 0.00 0.00 0.00 4.79 -0.63 48 0 1,571 0
29SEP26 105.00 P 0.00 0.00 0.00 5.40 -0.59 48 0 2,589 0
29SEP26 107.50 P 0.00 0.00 0.00 6.01 -0.88 48 0 1,838 0
29SEP26 110.00 P 6.84 6.84 6.84 6.87 -0.81 48 50 1,995 +50
29SEP26 112.50 P 0.00 0.00 0.00 7.62 -0.96 49 0 1,609 0
29SEP26 115.00 P 0.00 0.00 0.00 8.34 -1.16 48 0 1,676 0
29SEP26 117.50 P 0.00 0.00 0.00 9.25 -1.19 48 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 10.17 -1.29 48 0 362 0
29SEP26 122.50 P 0.00 0.00 0.00 11.16 -1.37 48 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 12.21 -1.47 48 0 359 0
29SEP26 127.50 P 0.00 0.00 0.00 13.32 -1.56 48 0 75 0
29SEP26 130.00 P 0.00 0.00 0.00 14.48 -1.65 48 0 2,524 0
29SEP26 132.50 P 0.00 0.00 0.00 15.71 -1.73 48 0 193 0
29SEP26 135.00 P 0.00 0.00 0.00 16.99 -1.82 48 0 356 0
29SEP26 137.50 P 0.00 0.00 0.00 18.33 -1.86 49 0 284 0
29SEP26 140.00 P 0.00 0.00 0.00 19.72 -1.80 49 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 21.16 -2.07 49 0 1,184 0
29SEP26 145.00 P 0.00 0.00 0.00 22.66 -2.10 49 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 24.25 -2.05 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 25.85 -1.19 49 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 27.39 -1.16 50 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 29.04 -1.24 50 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 30.76 -1.31 50 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 32.49 -1.24 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 34.22 -1.41 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 34.91 -2.57 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.57 -1.83 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 38.55 -2.64 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 40.40 -2.65 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 42.26 -2.74 48 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 44.12 -2.88 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 46.04 -2.97 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 48.04 -2.98 48 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 50.04 -4.59 48 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 52.05 -3.02 48 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 54.07 -3.14 48 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 56.09 -3.25 48 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 58.19 -3.30 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 60.32 -3.31 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 62.46 -3.33 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 66.76 -3.45 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 73.25 -3.31 54 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 75.61 -3.63 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 82.04 -4.04 55 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 -0.08 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.37 -0.09 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.47 -0.11 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 -0.12 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.77 -0.17 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.95 -0.19 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.17 -0.23 47 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.40 -0.26 47 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.69 -0.28 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.01 -0.35 47 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 2.32 -0.41 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 2.74 -0.42 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.18 -0.42 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.72 -0.44 48 3,000 3,888 +3,000
30DEC26 92.50 P 0.00 0.00 0.00 4.15 -0.73 47 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 4.72 -0.75 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 5.30 -0.69 47 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 5.93 -1.00 47 0 248 0
30DEC26 102.50 P 0.00 0.00 0.00 6.66 -1.00 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.40 -1.05 47 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 8.38 -0.49 48 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 9.14 -0.83 48 0 126 0
30DEC26 112.50 P 0.00 0.00 0.00 10.03 -0.76 48 0 180 0
30DEC26 115.00 P 0.00 0.00 0.00 11.14 -1.03 48 0 117 0
30DEC26 117.50 P 0.00 0.00 0.00 11.77 -1.44 47 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 12.79 -0.88 47 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 13.86 -1.59 47 0 150 0
30DEC26 125.00 P 0.00 0.00 0.00 14.98 -1.49 47 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 16.16 -1.56 48 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 17.23 -1.79 47 0 42 0
30DEC26 132.50 P 0.00 0.00 0.00 18.66 -1.71 48 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 19.98 -1.79 48 0 123 0
30DEC26 137.50 P 0.00 0.00 0.00 21.35 -2.05 48 0 163 0
30DEC26 140.00 P 0.00 0.00 0.00 22.77 -1.93 48 330 4,210 0
30DEC26 142.50 P 0.00 0.00 0.00 24.22 -2.14 48 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 25.74 -2.20 48 0 6,870 0
30DEC26 147.50 P 0.00 0.00 0.00 27.37 -2.14 48 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 29.01 -1.80 49 0 341 0
30DEC26 152.50 P 0.00 0.00 0.00 30.57 -1.13 49 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 31.74 -1.66 48 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 33.73 -1.45 49 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 35.70 -1.50 49 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 36.35 -2.40 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.05 -2.42 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.75 -2.57 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.71 -2.23 50 0 4 0
30DEC26 172.50 P 0.00 0.00 0.00 43.31 -2.74 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 45.17 -2.75 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 47.04 -2.76 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 49.93 -3.24 49 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 50.79 -2.88 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 52.68 -3.01 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 54.63 -3.08 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 58.34 -2.93 51 0 4 0
30DEC26 192.50 P 0.00 0.00 0.00 58.66 -3.11 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 60.69 -3.12 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 62.72 -3.14 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 66.70 -3.33 51 0 5 0
TOTAL PUT 11,832 398,419 +5,290
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$ 240.40
26FEB26 167.50 C 0.00 0.00 0.00 75.33 +0.97 124 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 72.26 +2.55 112 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 70.21 +0.95 114 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 65.85 +1.00 71 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 63.54 +1.23 75 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 62.56 +1.05 101 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 60.02 +2.60 96 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 55.98 -0.67 64 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 53.75 +0.69 68 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 52.51 +0.79 85 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 48.34 +0.07 51 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 45.79 -1.11 46 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 43.16 -1.04 0 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 42.06 +1.12 65 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 38.15 +0.46 70 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 33.70 +1.72 67 0 232 0
26FEB26 215.00 C 0.00 0.00 0.00 28.62 +0.41 58 0 152 0
26FEB26 220.00 C 0.00 0.00 0.00 24.71 +0.71 58 0 300 0
26FEB26 225.00 C 0.00 0.00 0.00 21.23 +0.54 58 0 362 0
26FEB26 230.00 C 17.60 17.60 17.44 17.99 -0.10 58 60 471 -24
26FEB26 235.00 C 12.81 16.18 12.81 14.63 -0.70 56 246 615 -47
26FEB26 240.00 C 15.00 15.00 10.30 12.54 -0.22 58 235 972 -45
26FEB26 245.00 C 10.03 11.40 10.00 10.42 -0.36 59 163 1,283 +74
26FEB26 250.00 C 10.60 10.69 8.05 8.46 -0.51 59 161 948 +19
26FEB26 255.00 C 6.65 8.50 6.23 6.85 -0.43 59 96 635 -10
26FEB26 260.00 C 9.04 9.04 5.12 5.43 -0.52 59 173 675 -33
26FEB26 265.00 C 6.65 6.65 3.62 4.26 -0.50 59 167 986 +34
26FEB26 270.00 C 3.48 4.48 3.44 3.30 -0.47 59 254 1,835 -68
26FEB26 275.00 C 3.40 3.40 2.95 2.54 -0.42 59 36 793 +30
26FEB26 280.00 C 2.30 2.46 2.29 1.93 -0.38 59 97 822 +1
26FEB26 285.00 C 0.00 0.00 0.00 1.45 -0.33 59 0 293 0
26FEB26 290.00 C 0.00 0.00 0.00 1.08 -0.29 59 0 883 0
26FEB26 295.00 C 0.00 0.00 0.00 0.80 -0.24 59 0 643 0
26FEB26 300.00 C 0.95 1.15 0.95 0.59 -0.20 59 11 475 +11
26FEB26 310.00 C 0.00 0.00 0.00 0.31 -0.12 59 0 770 0
26FEB26 320.00 C 0.55 0.55 0.55 0.16 -0.08 59 2 1,526 -2
26FEB26 330.00 C 0.00 0.00 0.00 0.08 -0.05 59 0 1,482 0
26FEB26 340.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 1,034 0
26FEB26 350.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 723 0
30MAR26 85.00 C 0.00 0.00 0.00 157.36 +0.58 169 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 155.14 +2.56 170 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 152.62 +0.05 165 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 150.19 +2.92 162 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 147.76 +0.80 159 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 145.27 +0.70 155 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 143.08 +0.75 156 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 140.70 +0.66 153 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 138.30 +3.18 151 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 135.75 +0.92 146 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 132.04 +2.19 123 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 130.52 +1.57 136 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 128.72 +3.28 141 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 126.32 +0.89 139 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 122.89 +0.89 124 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 120.31 +0.74 119 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 117.26 -0.45 108 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 113.22 -0.33 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 113.21 +1.02 115 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 110.73 +0.81 112 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 109.15 +3.55 118 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 104.08 -0.77 82 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 104.07 +2.62 111 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 98.83 -1.39 71 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 96.14 -1.15 62 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 93.19 -0.29 0 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 92.11 +1.51 78 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 91.47 +0.88 95 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 88.92 +3.37 92 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 83.65 -0.28 51 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 82.32 +1.52 71 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 81.60 +0.89 85 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 79.17 +0.77 83 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 76.43 +0.88 79 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 72.96 +1.00 68 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 72.01 +1.09 78 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 67.49 -0.81 59 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 67.37 +0.61 75 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 65.09 +2.38 74 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 62.60 +0.30 71 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 60.62 +2.14 71 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 58.44 +0.46 70 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 55.80 +0.62 67 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 54.19 +0.66 69 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 50.43 -1.15 60 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 48.15 -1.66 59 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 47.74 +0.99 65 0 618 0
30MAR26 205.00 C 0.00 0.00 0.00 41.70 -1.01 56 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 39.22 -0.84 60 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 35.00 -2.17 57 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 32.73 -1.11 60 0 499 0
30MAR26 225.00 C 0.00 0.00 0.00 30.84 -0.14 64 0 186 0
30MAR26 230.00 C 24.01 25.41 24.01 27.00 -0.90 60 90 581 -50
30MAR26 235.00 C 23.11 25.43 22.95 24.30 -0.25 60 208 1,091 +17
30MAR26 240.00 C 20.27 23.77 20.27 22.17 -0.10 61 157 2,168 +1
30MAR26 245.00 C 18.57 22.41 18.57 19.97 -0.19 61 193 910 -43
30MAR26 250.00 C 18.87 18.87 17.60 18.07 -0.08 61 101 884 +90
30MAR26 255.00 C 15.32 16.82 15.32 16.21 -0.13 62 104 732 +69
30MAR26 260.00 C 14.08 15.00 14.08 14.57 -0.25 62 110 552 0
30MAR26 265.00 C 12.68 12.68 12.68 13.10 -0.14 62 30 459 0
30MAR26 270.00 C 11.12 11.68 11.12 11.65 -0.30 62 62 537 +2
30MAR26 275.00 C 10.39 10.53 10.39 10.33 -0.38 62 32 553 -30
30MAR26 280.00 C 8.24 8.99 8.24 9.14 -0.45 62 250 1,452 +97
30MAR26 285.00 C 0.00 0.00 0.00 8.07 -0.45 62 0 748 0
30MAR26 290.00 C 7.85 7.85 7.85 7.11 -0.44 62 8 651 0
30MAR26 295.00 C 6.73 7.04 6.73 6.25 -0.43 62 12 404 -9
30MAR26 300.00 C 6.04 6.34 6.04 5.49 -0.41 62 44 1,214 -20
30MAR26 310.00 C 5.11 5.11 5.11 4.21 -0.37 62 13 1,368 +8
30MAR26 320.00 C 0.00 0.00 0.00 3.21 -0.33 61 0 730 0
30MAR26 330.00 C 3.44 3.45 3.38 2.43 -0.29 61 131 1,221 -129
30MAR26 340.00 C 0.00 0.00 0.00 1.83 -0.25 61 0 1,104 0
30MAR26 350.00 C 2.50 2.50 2.50 1.37 -0.21 61 20 314 +20
30MAR26 360.00 C 0.00 0.00 0.00 1.03 -0.17 61 0 618 0
30MAR26 370.00 C 1.55 1.55 1.55 0.76 -0.15 61 10 801 +10
29APR26 170.00 C 0.00 0.00 0.00 75.57 +3.61 67 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 72.32 +1.40 61 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 71.78 +2.65 68 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 67.49 -0.33 58 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 67.48 +4.36 67 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 63.32 +0.60 58 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 63.31 +0.60 66 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 59.29 -1.64 57 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 59.28 +0.40 65 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 56.56 +2.38 61 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 53.81 -0.36 58 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 51.93 -1.40 58 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 51.68 +3.16 63 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 45.32 +0.09 54 0 60 0
29APR26 210.00 C 43.61 43.61 43.61 43.61 +0.25 59 20 150 0
29APR26 215.00 C 0.00 0.00 0.00 41.48 -0.04 61 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 37.79 +0.97 59 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 35.51 +1.92 61 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 32.72 +0.99 60 0 68 0
29APR26 235.00 C 26.93 30.26 26.93 29.30 -0.12 58 150 240 +120
29APR26 240.00 C 27.44 27.54 26.80 26.99 -0.17 58 90 220 +60
29APR26 245.00 C 26.13 26.24 22.83 25.00 -0.20 59 240 486 +196
29APR26 250.00 C 20.98 23.09 20.98 22.87 -0.19 59 120 405 -30
29APR26 255.00 C 18.81 18.81 18.81 21.29 +0.04 59 30 120 -26
29APR26 260.00 C 0.00 0.00 0.00 19.37 -0.22 59 0 153 0
29APR26 265.00 C 0.00 0.00 0.00 17.82 -0.23 59 0 191 0
29APR26 270.00 C 0.00 0.00 0.00 16.34 -0.30 59 0 245 0
29APR26 275.00 C 13.74 13.74 13.74 14.89 -0.44 59 30 222 +30
29APR26 280.00 C 0.00 0.00 0.00 13.56 -0.46 59 0 100 0
29APR26 285.00 C 13.51 13.51 13.51 12.32 -0.47 59 30 31 -14
29APR26 290.00 C 0.00 0.00 0.00 11.19 -0.46 59 0 149 0
29APR26 295.00 C 0.00 0.00 0.00 10.15 -0.46 59 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 9.20 -0.45 59 0 35 0
29APR26 310.00 C 0.00 0.00 0.00 7.54 -0.43 59 0 213 0
29APR26 320.00 C 0.00 0.00 0.00 6.16 -0.40 59 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 4.87 -0.51 58 0 90 0
29APR26 340.00 C 5.40 5.40 5.40 3.95 -0.33 58 1 61 +1
29APR26 350.00 C 0.00 0.00 0.00 3.20 -0.30 58 0 80 0
28MAY26 150.00 C 0.00 0.00 0.00 95.35 +3.59 70 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 91.74 +0.80 62 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 91.73 +4.24 73 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 86.91 +1.20 59 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 84.70 -1.00 59 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 83.44 -0.87 63 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 82.60 +1.99 68 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 78.00 -0.40 57 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 77.07 +1.38 62 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 73.62 -2.06 56 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 73.61 +2.34 64 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 71.31 +0.05 63 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 68.38 +0.80 59 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 65.08 -1.20 54 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 63.42 -1.38 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 61.33 -1.92 55 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 59.58 -0.84 55 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 58.70 -1.59 58 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 56.88 +1.59 58 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 54.67 -0.61 56 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 52.48 -2.79 55 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 49.38 -2.60 56 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 49.13 +0.40 62 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 44.08 -1.75 58 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 43.18 +1.88 62 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 38.28 -1.96 57 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 36.53 -1.13 59 0 30 0
28MAY26 235.00 C 34.54 35.38 34.54 34.40 +0.27 59 89 119 +89
28MAY26 240.00 C 33.24 33.24 33.24 32.16 +0.20 59 15 45 +15
28MAY26 245.00 C 31.31 31.31 29.92 29.92 -0.09 59 90 150 +90
28MAY26 250.00 C 0.00 0.00 0.00 27.88 -0.08 59 0 60 0
28MAY26 255.00 C 0.00 0.00 0.00 26.05 -0.10 59 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 24.52 +0.07 60 0 60 0
28MAY26 265.00 C 0.00 0.00 0.00 22.74 -0.32 60 0 0 0
28MAY26 270.00 C 21.84 23.17 21.84 21.26 -0.14 60 60 122 +60
28MAY26 275.00 C 18.26 18.98 18.26 19.88 -0.09 60 60 90 +60
28MAY26 280.00 C 0.00 0.00 0.00 18.45 -0.10 60 0 120 0
28MAY26 285.00 C 0.00 0.00 0.00 17.10 -0.12 60 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 15.85 -0.12 60 0 120 0
28MAY26 295.00 C 0.00 0.00 0.00 14.68 -0.13 60 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 13.59 -0.14 60 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 11.63 -0.15 60 0 60 0
28MAY26 320.00 C 0.00 0.00 0.00 9.93 -0.16 60 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 8.22 -0.40 59 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 7.00 -0.15 59 0 16 0
29JUN26 120.00 C 0.00 0.00 0.00 122.89 +0.24 66 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 121.07 +1.50 70 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 118.60 +0.89 68 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 116.53 +2.71 70 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 113.73 -0.08 65 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 111.77 +0.67 67 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 109.15 -0.30 65 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 105.23 +0.38 51 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 105.02 +0.34 66 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 101.24 +0.92 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 99.80 +1.03 61 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 99.31 +3.67 69 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 95.35 +1.42 60 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 93.36 +0.61 61 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 91.73 +1.34 63 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 87.54 -0.54 54 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 86.00 -0.42 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 83.89 -0.42 56 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 82.60 +1.50 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 81.73 +2.66 63 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 78.45 +1.62 58 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 78.02 +2.34 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 74.99 +0.55 59 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 73.68 -0.36 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 71.30 -0.97 59 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 71.25 +3.65 64 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 66.84 +1.02 57 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 65.00 +0.75 57 0 0 0
29JUN26 190.00 C 64.50 64.50 64.50 62.33 +0.24 55 2 226 +2
29JUN26 192.50 C 0.00 0.00 0.00 60.38 -1.70 54 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 58.95 -0.34 55 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 58.64 -0.64 58 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 57.23 +1.86 58 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 53.89 +1.40 58 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 52.82 +2.13 61 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 49.62 -0.14 61 0 9 0
29JUN26 220.00 C 0.00 0.00 0.00 44.40 -1.20 56 0 117 0
29JUN26 225.00 C 0.00 0.00 0.00 41.89 +0.10 56 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 40.47 +0.55 58 0 3,060 0
29JUN26 235.00 C 37.80 37.80 37.80 39.51 +1.27 60 10 50 +10
29JUN26 240.00 C 0.00 0.00 0.00 36.43 +0.13 59 0 10 0
29JUN26 245.00 C 0.00 0.00 0.00 34.25 +0.24 59 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 32.10 -0.06 59 0 38 0
29JUN26 255.00 C 0.00 0.00 0.00 30.34 +0.06 59 0 280 0
29JUN26 260.00 C 0.00 0.00 0.00 28.69 -0.03 59 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 27.09 -0.02 59 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 25.62 +0.01 60 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 24.08 -0.10 60 0 180 0
29JUN26 280.00 C 0.00 0.00 0.00 22.59 +0.50 60 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 20.35 -1.01 58 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 19.86 -0.18 59 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 18.61 -0.19 59 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 17.44 -0.13 59 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 15.29 -0.21 59 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 13.40 -0.21 59 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 11.72 -0.22 59 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 9.96 -0.51 58 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 8.70 -0.21 58 0 37 0
29JUN26 360.00 C 0.00 0.00 0.00 7.60 -0.20 58 0 44 0
29JUN26 370.00 C 0.00 0.00 0.00 6.64 -0.19 58 0 262 0
29SEP26 150.00 C 0.00 0.00 0.00 100.16 +2.07 60 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 98.64 +1.34 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 96.44 +0.95 60 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 94.69 +0.13 60 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 91.18 -0.39 56 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 90.73 +1.27 59 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 88.79 +0.31 59 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 86.60 +0.44 58 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 84.32 -1.19 57 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 84.31 +1.87 60 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 81.52 +0.47 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 78.42 -0.34 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 77.18 +0.14 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 77.17 +1.36 59 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 75.87 +2.73 60 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 73.82 +1.15 59 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 70.76 -0.66 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 70.75 +1.88 59 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 69.69 +0.83 60 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 67.33 +0.29 58 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 67.04 +0.16 60 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 62.78 +0.56 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 60.70 -1.32 58 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 56.57 -0.57 56 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 54.99 -1.85 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 51.54 -0.84 56 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 49.60 -1.28 57 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 48.35 +0.12 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 45.97 -1.84 58 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 44.41 -0.23 58 0 126 0
29SEP26 250.00 C 46.00 46.00 46.00 42.12 -0.66 58 2 107 0
29SEP26 255.00 C 0.00 0.00 0.00 41.80 +0.81 60 0 190 0
29SEP26 260.00 C 0.00 0.00 0.00 38.78 -0.52 58 0 113 0
29SEP26 265.00 C 0.00 0.00 0.00 37.06 -0.62 58 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 35.41 -0.72 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 33.83 -0.79 58 0 72 0
29SEP26 280.00 C 33.90 33.90 33.90 33.29 +0.91 60 30 42 0
29SEP26 285.00 C 0.00 0.00 0.00 31.80 +0.27 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 30.37 +0.41 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 28.83 +0.02 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 26.39 -1.56 58 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 25.24 -0.29 59 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 23.05 -0.27 59 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 21.02 -0.28 59 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 19.17 -0.28 59 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 17.48 -0.29 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 92.80 +0.85 59 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 91.25 +1.06 59 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 89.71 +0.72 59 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 88.06 +0.30 59 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 86.31 +0.46 58 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 85.04 +0.83 59 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 83.36 +0.69 59 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 82.42 +2.56 59 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 80.34 +1.06 58 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 79.27 +1.37 59 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 77.84 +0.94 59 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 76.11 -0.51 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 74.41 +0.14 58 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 71.92 +0.50 56 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 71.91 +1.70 60 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 67.99 +0.35 58 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 66.16 +1.50 59 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 63.48 +0.17 58 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 61.59 +0.47 59 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 57.69 -1.04 57 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 57.68 +0.87 59 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 55.01 +1.05 58 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 54.18 +1.26 60 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 51.05 -0.20 58 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 49.66 +0.16 59 0 1,382 0
30DEC26 260.00 C 0.00 0.00 0.00 47.94 +0.18 59 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 46.09 -0.11 59 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 44.57 -0.22 59 0 0 0
30DEC26 275.00 C 43.30 43.30 43.30 43.28 -0.01 59 1 1 +1
30DEC26 280.00 C 0.00 0.00 0.00 41.82 -0.16 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 40.48 +0.69 59 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 39.66 +0.62 60 0 7 0
30DEC26 295.00 C 41.34 41.34 41.34 37.86 +0.20 59 5 25 +5
30DEC26 300.00 C 0.00 0.00 0.00 36.91 +0.59 60 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 34.35 +0.56 60 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 31.98 +0.54 60 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 29.78 +0.52 60 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 27.73 +0.49 60 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 25.84 +0.48 59 0 171 0
TOTAL CALL 4,351 74,590 +642
26FEB26 167.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 83 0
26FEB26 170.00 P 0.00 0.00 0.00 0.02 -0.03 58 0 253 0
26FEB26 172.50 P 0.00 0.00 0.00 0.03 -0.04 58 0 79 0
26FEB26 175.00 P 0.40 0.40 0.40 0.05 -0.05 58 6 144 -6
26FEB26 177.50 P 0.00 0.00 0.00 0.07 -0.06 59 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.10 -0.08 58 0 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.13 -0.11 58 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.19 -0.13 59 0 151 0
26FEB26 187.50 P 0.00 0.00 0.00 0.25 -0.16 58 0 803 0
26FEB26 190.00 P 0.00 0.00 0.00 0.33 -0.19 58 0 465 0
26FEB26 192.50 P 0.00 0.00 0.00 0.44 -0.23 59 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.56 -0.30 59 0 696 0
26FEB26 197.50 P 0.00 0.00 0.00 0.72 -0.33 59 0 550 0
26FEB26 200.00 P 0.00 0.00 0.00 0.91 -0.40 59 0 957 0
26FEB26 205.00 P 1.86 2.27 1.81 1.42 -0.52 59 136 1,217 +60
26FEB26 210.00 P 3.27 3.27 2.31 2.11 -0.65 59 60 1,036 0
26FEB26 215.00 P 2.39 4.38 2.39 3.04 -0.77 59 680 1,040 +512
26FEB26 220.00 P 5.80 5.80 4.18 4.22 -0.93 59 790 1,505 +500
26FEB26 225.00 P 4.38 7.48 4.38 5.58 -1.20 58 112 404 +18
26FEB26 230.00 P 5.13 9.24 5.13 7.30 -1.27 58 199 584 +55
26FEB26 235.00 P 7.47 12.00 7.47 9.29 -1.63 58 94 1,120 -60
26FEB26 240.00 P 9.50 14.94 9.50 11.74 -1.54 58 39 1,181 +36
26FEB26 245.00 P 14.00 16.79 13.08 14.50 -1.69 58 595 1,532 +162
26FEB26 250.00 P 20.00 20.00 17.46 17.53 -1.68 58 15 386 +1
26FEB26 255.00 P 19.11 19.11 19.11 21.29 -0.89 60 16 517 -16
26FEB26 260.00 P 28.12 28.20 25.00 25.00 -1.79 61 9 833 -1
26FEB26 265.00 P 30.00 30.00 30.00 27.59 -2.40 53 1 434 0
26FEB26 270.00 P 30.48 32.00 30.48 31.56 -3.39 51 3 220 -3
26FEB26 275.00 P 0.00 0.00 0.00 35.68 -3.59 48 0 855 0
26FEB26 280.00 P 0.00 0.00 0.00 41.18 -2.61 58 0 147 0
26FEB26 285.00 P 0.00 0.00 0.00 45.41 -0.20 54 0 242 0
26FEB26 290.00 P 0.00 0.00 0.00 50.40 -1.52 58 0 172 0
26FEB26 295.00 P 0.00 0.00 0.00 55.91 -2.11 69 0 131 0
26FEB26 300.00 P 0.00 0.00 0.00 59.95 -1.14 58 0 50 0
26FEB26 310.00 P 0.00 0.00 0.00 71.49 -1.32 87 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 79.62 -1.03 58 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 91.05 -1.90 97 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 99.60 -1.00 0 0 12 0
26FEB26 350.00 P 0.00 0.00 0.00 111.60 +0.61 118 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 88 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 81 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 79 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 69 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 67 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 61 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.02 -0.02 60 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.03 -0.03 60 0 298 0
30MAR26 132.50 P 0.00 0.00 0.00 0.05 -0.02 62 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.06 -0.03 61 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.08 -0.03 61 0 23 0
30MAR26 140.00 P 0.75 0.75 0.75 0.10 -0.05 61 10 244 0
30MAR26 142.50 P 0.00 0.00 0.00 0.13 -0.05 61 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.17 -0.06 61 0 182 0
30MAR26 147.50 P 0.00 0.00 0.00 0.21 -0.08 61 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.26 -0.10 61 0 1,008 0
30MAR26 152.50 P 0.00 0.00 0.00 0.32 -0.13 61 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.40 -0.14 61 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.50 -0.14 61 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.57 -0.21 61 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.70 -0.22 61 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.84 -0.23 61 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.97 -0.30 61 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 1.17 -0.31 61 0 219 0
30MAR26 172.50 P 0.00 0.00 0.00 1.41 -0.28 61 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.61 -0.37 61 0 1,169 0
30MAR26 177.50 P 0.00 0.00 0.00 1.89 -0.39 61 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 2.19 -0.38 61 0 458 0
30MAR26 182.50 P 0.00 0.00 0.00 2.48 -0.46 62 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 2.84 -0.51 61 0 685 0
30MAR26 187.50 P 0.00 0.00 0.00 3.25 -0.51 62 0 143 0
30MAR26 190.00 P 3.31 3.31 3.31 3.65 -0.55 62 30 362 0
30MAR26 192.50 P 0.00 0.00 0.00 4.09 -0.65 62 0 91 0
30MAR26 195.00 P 0.00 0.00 0.00 4.63 -0.65 62 0 841 0
30MAR26 197.50 P 5.06 5.40 5.06 5.17 -0.66 62 8 444 +4
30MAR26 200.00 P 0.00 0.00 0.00 5.63 -0.84 61 0 1,710 0
30MAR26 205.00 P 0.00 0.00 0.00 6.81 -0.89 61 0 780 0
30MAR26 210.00 P 9.78 9.78 8.47 8.27 -0.86 61 75 1,251 -35
30MAR26 215.00 P 10.15 10.15 9.35 9.82 -1.09 61 22 198 -22
30MAR26 220.00 P 12.35 12.50 11.94 11.60 -1.12 61 35 665 0
30MAR26 225.00 P 15.40 15.40 14.45 13.62 -1.26 60 52 1,026 0
30MAR26 230.00 P 17.31 17.31 14.74 15.81 -1.30 61 348 1,229 +189
30MAR26 235.00 P 18.95 20.52 17.69 18.21 -1.38 60 172 578 +40
30MAR26 240.00 P 22.34 23.30 20.26 20.84 -1.47 61 146 749 +75
30MAR26 245.00 P 25.54 25.54 22.78 23.67 -1.44 61 198 961 +19
30MAR26 250.00 P 28.66 28.66 24.95 26.68 -1.49 61 110 509 +10
30MAR26 255.00 P 32.31 32.31 29.94 29.88 -1.54 61 112 467 +68
30MAR26 260.00 P 32.30 32.30 30.61 33.20 -1.60 61 60 386 +60
30MAR26 265.00 P 0.00 0.00 0.00 36.98 -0.80 63 0 315 0
30MAR26 270.00 P 0.00 0.00 0.00 41.07 -0.02 64 0 307 0
30MAR26 275.00 P 0.00 0.00 0.00 45.01 +0.87 65 0 278 0
30MAR26 280.00 P 0.00 0.00 0.00 48.81 -1.67 65 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 53.11 -0.46 66 0 116 0
30MAR26 290.00 P 0.00 0.00 0.00 53.95 -3.43 54 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 59.17 -0.22 58 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 65.53 -0.22 67 0 90 0
30MAR26 310.00 P 0.00 0.00 0.00 74.11 +0.64 67 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 80.35 -4.66 50 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 91.16 -1.79 61 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 100.64 -2.23 61 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 111.60 -2.31 72 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 119.96 -1.62 61 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 130.06 -0.80 66 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.56 -0.36 58 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 2.85 -0.45 58 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 3.23 -0.47 58 0 399 0
29APR26 177.50 P 0.00 0.00 0.00 3.63 -0.48 58 0 2 0
29APR26 180.00 P 0.00 0.00 0.00 4.15 -0.50 59 0 93 0
29APR26 182.50 P 0.00 0.00 0.00 4.44 -0.70 58 0 82 0
29APR26 185.00 P 0.00 0.00 0.00 5.10 -0.61 59 0 598 0
29APR26 187.50 P 0.00 0.00 0.00 5.46 -0.83 58 0 40 0
29APR26 190.00 P 0.00 0.00 0.00 6.19 -0.49 59 0 36 0
29APR26 192.50 P 0.00 0.00 0.00 6.77 -0.53 59 0 247 0
29APR26 195.00 P 0.00 0.00 0.00 7.37 -0.49 59 0 51 0
29APR26 197.50 P 7.89 7.89 7.89 7.89 -0.61 58 50 50 +50
29APR26 200.00 P 8.82 8.82 8.59 8.54 -0.70 58 100 214 +100
29APR26 205.00 P 10.60 10.60 9.67 10.01 -0.92 58 81 601 +50
29APR26 210.00 P 13.10 13.10 11.25 11.61 -1.03 58 80 140 0
29APR26 215.00 P 12.03 13.58 12.03 13.44 -1.07 58 90 180 +38
29APR26 220.00 P 14.89 16.30 14.89 15.44 -1.11 58 60 509 +30
29APR26 225.00 P 17.15 17.15 16.98 17.60 -0.99 58 130 371 +71
29APR26 230.00 P 19.42 22.00 19.42 19.95 -1.21 58 55 239 +29
29APR26 235.00 P 0.00 0.00 0.00 22.46 -1.31 58 0 342 0
29APR26 240.00 P 25.64 25.64 25.59 25.15 -1.34 58 60 336 -30
29APR26 245.00 P 27.82 29.96 27.43 28.10 -1.28 58 242 273 +183
29APR26 250.00 P 30.45 30.99 30.45 31.02 -1.39 58 60 97 0
29APR26 255.00 P 0.00 0.00 0.00 34.31 -1.32 59 0 30 0
29APR26 260.00 P 36.94 36.94 36.94 37.62 -0.98 59 30 128 0
29APR26 265.00 P 0.00 0.00 0.00 41.24 -1.97 60 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 42.71 -2.46 55 0 33 0
29APR26 275.00 P 0.00 0.00 0.00 48.67 +1.07 61 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 50.38 -3.49 56 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 53.61 -4.10 54 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 59.72 -1.93 60 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 61.59 -2.78 54 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 67.70 -2.77 60 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 76.61 -2.58 62 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 85.07 -2.99 61 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 93.91 +0.77 61 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 103.91 -2.67 65 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 112.42 -2.72 63 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.86 -0.16 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.07 -0.22 59 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 2.37 -0.22 59 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 2.67 -0.23 59 0 0 0
28MAY26 160.00 P 3.00 3.50 3.00 2.98 -0.22 59 12 12 +12
28MAY26 162.50 P 0.00 0.00 0.00 3.28 -0.28 59 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 3.68 -0.30 59 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 4.22 -0.31 60 0 0 0
28MAY26 170.00 P 4.00 4.90 4.00 4.43 -0.53 59 14 14 +14
28MAY26 172.50 P 0.00 0.00 0.00 5.07 -0.34 60 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 5.41 -0.57 59 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.84 -0.69 59 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.35 -0.70 58 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 6.86 -0.57 58 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 7.40 -0.72 58 0 1 0
28MAY26 187.50 P 0.00 0.00 0.00 8.51 -0.26 60 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 8.75 -0.70 58 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 9.62 -0.71 59 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 10.13 -0.81 58 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 10.94 -0.78 58 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 11.74 -0.75 58 0 148 0
28MAY26 205.00 P 14.06 14.06 14.06 13.43 -0.83 58 26 56 +26
28MAY26 210.00 P 0.00 0.00 0.00 15.24 -0.99 58 0 60 0
28MAY26 215.00 P 0.00 0.00 0.00 17.25 -0.86 58 0 30 0
28MAY26 220.00 P 17.52 17.52 17.52 19.41 -0.89 58 1 101 +1
28MAY26 225.00 P 0.00 0.00 0.00 21.72 -1.10 58 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 24.18 -1.13 58 0 67 0
28MAY26 235.00 P 0.00 0.00 0.00 26.78 -1.22 58 0 94 0
28MAY26 240.00 P 28.55 28.96 28.55 29.53 -0.98 59 42 42 +42
28MAY26 245.00 P 0.00 0.00 0.00 32.29 -1.39 58 0 90 0
28MAY26 250.00 P 35.23 35.55 35.23 35.57 -1.19 59 60 60 +60
28MAY26 255.00 P 38.70 38.70 38.70 38.71 -1.19 59 8 38 +8
28MAY26 260.00 P 41.40 41.40 41.40 42.00 -1.80 59 30 30 +30
28MAY26 265.00 P 0.00 0.00 0.00 44.41 -1.63 58 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 47.50 -3.45 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 51.20 -3.34 58 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 56.17 -1.06 60 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 57.70 -2.45 56 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 63.82 -0.40 61 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 67.38 -2.36 60 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 71.40 -2.68 60 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 79.68 -0.31 61 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 88.75 -2.17 63 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 97.42 -2.40 63 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 107.32 -0.93 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.62 -0.08 58 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.72 -0.08 58 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.83 -0.11 58 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.98 -0.11 58 0 190 0
29JUN26 130.00 P 0.00 0.00 0.00 1.13 -0.11 58 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.28 -0.13 58 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.46 -0.17 58 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.68 -0.17 58 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.90 -0.17 58 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.12 -0.18 58 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.37 -0.24 58 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.68 -0.24 58 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 2.99 -0.24 58 0 434 0
29JUN26 152.50 P 0.00 0.00 0.00 3.30 -0.25 58 0 52 0
29JUN26 155.00 P 0.00 0.00 0.00 3.62 -0.32 58 0 299 0
29JUN26 157.50 P 0.00 0.00 0.00 4.04 -0.46 58 0 48 0
29JUN26 160.00 P 0.00 0.00 0.00 4.47 -0.47 58 0 436 0
29JUN26 162.50 P 0.00 0.00 0.00 4.89 -0.48 58 0 78 0
29JUN26 165.00 P 0.00 0.00 0.00 5.32 -0.50 58 0 137 0
29JUN26 167.50 P 0.00 0.00 0.00 5.78 -0.51 58 0 102 0
29JUN26 170.00 P 0.00 0.00 0.00 6.35 -0.45 58 0 98 0
29JUN26 172.50 P 0.00 0.00 0.00 6.71 -0.52 58 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 7.25 -0.47 58 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 7.80 -0.49 58 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 8.39 -0.53 58 0 95 0
29JUN26 182.50 P 0.00 0.00 0.00 9.09 -0.53 58 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 9.80 -0.52 58 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 10.50 -0.53 58 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 11.49 -0.25 58 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 12.03 -0.70 58 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 12.99 -0.91 58 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 13.63 -0.64 58 0 15 0
29JUN26 200.00 P 15.20 15.20 15.20 14.51 -0.64 57 5 4,559 -5
29JUN26 205.00 P 0.00 0.00 0.00 16.27 -0.65 57 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 18.21 -0.78 57 0 17 0
29JUN26 215.00 P 0.00 0.00 0.00 20.54 -0.78 58 0 100 0
29JUN26 220.00 P 0.00 0.00 0.00 22.66 -0.81 58 0 91 0
29JUN26 225.00 P 0.00 0.00 0.00 25.06 -0.79 58 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 27.78 -0.81 58 0 375 0
29JUN26 235.00 P 30.20 30.20 30.20 30.32 -1.08 58 5 106 +5
29JUN26 240.00 P 0.00 0.00 0.00 33.13 -1.11 58 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 35.99 -1.12 58 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 39.12 -1.07 58 0 25 0
29JUN26 255.00 P 42.63 42.63 42.63 42.15 -1.22 58 30 30 +30
29JUN26 260.00 P 45.93 45.93 44.39 45.59 -1.80 59 60 71 +60
29JUN26 265.00 P 0.00 0.00 0.00 49.12 -1.82 59 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 52.02 -0.99 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 57.06 +1.45 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 59.56 -1.50 60 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 63.71 +1.16 60 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 67.39 -1.77 60 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 71.64 -1.41 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 75.67 -1.57 62 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 81.85 -1.99 58 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 90.97 -1.38 60 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 101.33 +0.36 65 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 108.26 -1.18 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 117.39 -2.73 63 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 126.01 -1.52 62 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 134.46 -1.87 61 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.60 -0.39 58 0 927 0
29SEP26 152.50 P 0.00 0.00 0.00 7.10 -0.36 58 0 110 0
29SEP26 155.00 P 0.00 0.00 0.00 7.72 -0.27 58 0 186 0
29SEP26 157.50 P 0.00 0.00 0.00 8.26 -0.28 58 0 26 0
29SEP26 160.00 P 0.00 0.00 0.00 8.83 -0.31 58 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 9.27 -0.48 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.06 -0.33 58 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 10.57 -0.54 58 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 11.31 -0.54 58 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 12.04 -0.55 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 12.78 -0.55 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 13.52 -0.59 57 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 14.26 -0.56 57 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 15.08 -0.66 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 15.99 -0.66 57 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 17.02 -0.54 58 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 17.81 -1.09 57 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 19.22 -0.47 58 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 19.95 -0.88 58 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 20.79 -1.18 58 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 22.54 +0.07 59 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 23.93 -0.75 57 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 26.34 -0.62 58 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 28.72 -0.64 58 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 31.19 -0.67 58 0 73 0
29SEP26 225.00 P 0.00 0.00 0.00 33.79 -0.69 58 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 36.48 -0.71 58 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 39.13 -0.88 58 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 42.05 -0.87 58 0 146 0
29SEP26 245.00 P 0.00 0.00 0.00 45.12 -0.81 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 48.08 -0.95 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 51.30 -0.91 58 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 54.57 -2.08 59 0 190 0
29SEP26 265.00 P 56.56 56.56 56.56 56.83 -1.95 57 30 30 +30
29SEP26 270.00 P 0.00 0.00 0.00 61.33 -1.93 59 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 64.63 -1.45 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 68.91 -1.98 60 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 70.84 -2.30 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 75.72 -0.13 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 78.29 -3.70 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 82.88 -2.68 59 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 92.21 -0.10 62 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 98.57 -0.15 60 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 107.20 -0.82 61 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 115.02 -1.74 60 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 123.82 -1.25 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.28 -0.15 58 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 16.05 -0.52 58 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 16.86 -0.27 58 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 17.80 -0.17 58 0 100 0
30DEC26 177.50 P 0.00 0.00 0.00 18.74 -0.48 58 0 0 0
30DEC26 180.00 P 19.34 19.34 19.34 19.68 -0.48 58 50 648 -50
30DEC26 182.50 P 0.00 0.00 0.00 20.62 -0.22 58 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 21.57 -0.27 58 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 22.51 -0.55 58 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.46 -0.49 57 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 24.43 -0.42 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 25.56 -0.39 57 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 26.69 -0.39 57 0 65 0
30DEC26 200.00 P 27.42 28.62 27.42 28.62 +0.42 58 100 3,172 -50
30DEC26 205.00 P 0.00 0.00 0.00 30.09 -0.45 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 32.36 -0.63 57 0 229 0
30DEC26 215.00 P 0.00 0.00 0.00 34.65 -0.85 57 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 37.29 -0.82 57 0 204 0
30DEC26 225.00 P 0.00 0.00 0.00 39.94 -0.89 57 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 42.71 -0.92 57 0 120 0
30DEC26 235.00 P 0.00 0.00 0.00 45.40 -1.10 57 0 130 0
30DEC26 240.00 P 0.00 0.00 0.00 48.33 -0.97 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 51.35 -0.99 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 54.56 -1.07 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 57.71 -1.14 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 61.00 -2.09 58 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 64.43 -1.20 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 67.67 -1.63 58 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 71.12 -1.44 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 74.96 -1.44 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 78.55 -1.44 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 81.94 -1.28 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 85.40 -1.65 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 90.28 -1.37 60 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 97.14 -0.84 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 104.37 -2.24 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 113.10 -1.16 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 120.63 -2.17 59 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 129.51 -1.51 60 0 6 0
TOTAL PUT 5,644 86,050 +2,400
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$ 43.00
26FEB26 28.00 C 0.00 0.00 0.00 15.16 +1.14 111 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.13 +1.11 98 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.22 +1.08 103 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.04 +1.01 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.04 +1.01 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.04 +1.01 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.04 +0.77 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.05 +0.80 36 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.05 +1.01 30 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 6.05 +0.86 24 0 159 0
26FEB26 38.00 C 4.65 4.65 4.65 5.05 +0.97 0 7 457 0
26FEB26 39.00 C 0.00 0.00 0.00 4.02 +0.94 0 0 436 0
26FEB26 40.00 C 2.78 3.10 2.78 3.10 +0.99 21 49 453 -25
26FEB26 41.00 C 1.70 1.99 1.70 2.16 +0.81 19 70 414 -50
26FEB26 42.00 C 1.00 1.32 1.00 1.35 +0.59 19 118 362 +66
26FEB26 43.00 C 0.50 0.61 0.50 0.76 +0.38 19 72 384 +64
26FEB26 44.00 C 0.27 0.32 0.27 0.37 +0.20 20 22 831 +4
26FEB26 45.00 C 0.18 0.18 0.18 0.16 +0.10 20 40 464 +40
26FEB26 46.00 C 0.09 0.09 0.07 0.06 +0.04 20 122 355 +92
26FEB26 47.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 200 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.07 +1.09 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.50 +0.93 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.00 +0.93 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.00 +0.99 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.00 +1.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.01 +0.94 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.01 +0.93 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.31 +0.92 89 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.10 +1.11 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.42 +1.33 85 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.16 +1.05 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.13 +1.11 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.22 +1.08 55 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.12 +1.09 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.12 +1.07 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 10.13 +1.08 27 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 9.13 +0.86 21 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 8.05 +0.80 0 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 7.37 +1.21 37 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 6.36 +1.14 32 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 5.25 +1.03 23 0 108 0
30MAR26 39.00 C 0.00 0.00 0.00 4.45 +1.09 26 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 3.45 +0.82 21 0 446 0
30MAR26 41.00 C 0.00 0.00 0.00 2.69 +0.71 21 0 698 0
30MAR26 42.00 C 1.70 1.74 1.70 2.00 +0.55 21 21 245 +9
30MAR26 43.00 C 0.00 0.00 0.00 1.44 +0.41 21 0 331 0
30MAR26 44.00 C 1.05 1.05 1.05 1.05 +0.32 22 2 530 0
30MAR26 45.00 C 0.66 0.66 0.66 0.72 +0.24 22 8 88 0
30MAR26 46.00 C 0.00 0.00 0.00 0.46 +0.16 22 0 230 0
30MAR26 47.00 C 0.35 0.35 0.35 0.29 +0.11 22 4 71 +4
30MAR26 48.00 C 0.26 0.26 0.26 0.17 +0.06 22 6 175 +6
30MAR26 49.00 C 0.18 0.18 0.18 0.10 +0.04 22 20 74 +20
30MAR26 50.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 26 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.22 +1.08 36 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.12 +1.02 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.20 +1.09 24 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.21 +1.07 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.23 +0.75 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.26 +0.99 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.37 +1.03 26 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.38 +1.10 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.38 +0.88 20 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 4.51 +0.80 20 0 581 0
29APR26 40.00 C 3.50 3.69 3.50 3.96 +0.94 24 6 781 -6
29APR26 41.00 C 2.95 2.95 2.95 3.12 +0.71 22 2 723 -2
29APR26 42.00 C 0.00 0.00 0.00 2.47 +0.58 22 1 865 -1
29APR26 43.00 C 0.00 0.00 0.00 1.94 +0.49 22 0 633 0
29APR26 44.00 C 1.32 1.34 1.32 1.50 +0.40 22 7 88 +1
29APR26 45.00 C 0.00 0.00 0.00 1.16 +0.32 23 0 222 0
29APR26 46.00 C 0.00 0.00 0.00 0.90 +0.29 23 0 199 0
29APR26 47.00 C 0.00 0.00 0.00 0.65 +0.22 23 0 300 0
29APR26 48.00 C 0.00 0.00 0.00 0.47 +0.17 23 0 35 0
29APR26 49.00 C 0.00 0.00 0.00 0.33 +0.13 23 0 32 0
29APR26 50.00 C 0.00 0.00 0.00 0.23 +0.09 23 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.27 +1.01 25 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.29 +1.01 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.31 +1.00 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.35 +0.87 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.41 +0.98 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.49 +0.95 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.61 +0.92 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.77 +0.88 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.98 +0.84 24 0 230 0
28MAY26 40.00 C 0.00 0.00 0.00 4.25 +0.89 24 0 331 0
28MAY26 41.00 C 3.21 3.21 3.13 3.47 +0.69 23 30 256 0
28MAY26 42.00 C 2.62 2.62 2.62 2.89 +0.63 23 30 714 +30
28MAY26 43.00 C 2.14 2.19 2.10 2.38 +0.56 23 31 422 +20
28MAY26 44.00 C 0.00 0.00 0.00 1.93 +0.49 23 0 81 0
28MAY26 45.00 C 0.00 0.00 0.00 1.55 +0.43 23 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 1.23 +0.36 24 0 7 0
28MAY26 47.00 C 0.00 0.00 0.00 0.99 +0.29 24 0 350 0
28MAY26 48.00 C 0.00 0.00 0.00 0.79 +0.26 24 0 0 0
28MAY26 49.00 C 0.60 0.65 0.60 0.61 +0.23 24 22 17 +17
28MAY26 50.00 C 0.00 0.00 0.00 0.45 +0.17 24 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.21 +0.09 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.26 +1.02 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.31 +0.92 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.28 +1.01 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.42 +1.14 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.31 +1.02 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.32 +1.01 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.34 +1.01 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.36 +1.01 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.39 +1.00 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.43 +0.99 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 9.49 +0.98 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.58 +0.97 24 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 7.69 +0.94 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.84 +0.91 24 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 6.03 +0.87 24 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.28 +0.84 24 0 15 0
29JUN26 40.00 C 3.79 3.79 3.79 4.57 +0.78 24 1 87 -1
29JUN26 41.00 C 0.00 0.00 0.00 3.93 +0.73 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.34 +0.67 24 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 2.82 +0.61 24 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 2.36 +0.55 24 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 1.95 +0.48 24 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 1.60 +0.42 24 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 1.30 +0.36 24 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 1.05 +0.31 24 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.84 +0.26 24 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.67 +0.22 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.36 +0.13 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.28 +1.01 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.42 +1.14 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.31 +1.02 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.32 +1.01 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.34 +1.01 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.37 +1.00 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.41 +1.00 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.46 +0.98 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.55 +0.97 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.66 +0.96 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.80 +0.93 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.99 +0.90 24 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.22 +0.87 24 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.51 +0.83 24 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.85 +0.78 24 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.25 +0.74 24 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 3.69 +0.68 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.20 +0.63 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.76 +0.59 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.36 +0.52 24 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.02 +0.48 24 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.71 +0.42 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.46 +0.38 24 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.22 +0.33 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.03 +0.29 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.65 +0.20 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.31 +1.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.34 +1.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.37 +1.00 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.42 +1.00 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.49 +0.99 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.58 +0.98 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.71 +0.97 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.87 +0.94 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.07 +0.92 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.32 +0.89 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.61 +0.85 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.97 +0.84 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.34 +0.77 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.80 +0.76 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.27 +0.69 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.81 +0.67 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.38 +0.62 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.00 +0.59 24 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.64 +0.53 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.33 +0.50 24 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.03 +0.44 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.80 +0.43 24 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.56 +0.37 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.10 +0.29 24 0 0 0
TOTAL CALL 691 17,341 +288
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 348 0
26FEB26 37.00 P 0.01 0.01 0.01 0.01 0.00 30 100 652 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,202 0
26FEB26 39.00 P 0.04 0.04 0.04 0.01 -0.03 21 10 439 0
26FEB26 40.00 P 0.08 0.08 0.08 0.04 -0.10 20 10 393 -10
26FEB26 41.00 P 0.15 0.15 0.15 0.13 -0.23 20 60 628 +30
26FEB26 42.00 P 0.47 0.47 0.40 0.35 -0.42 20 97 458 +97
26FEB26 43.00 P 0.99 0.99 0.99 0.75 -0.64 20 15 60 +15
26FEB26 44.00 P 0.00 0.00 0.00 1.37 -0.83 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 2.18 -0.93 23 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 3.11 -1.03 26 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 4.12 -1.05 32 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.14 -1.00 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.18 -1.05 47 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.00 -1.26 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.63 -1.01 60 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 587 0
30MAR26 32.00 P 0.01 0.01 0.01 0.01 0.00 33 60 621 +18
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 194 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.05 22 0 710 0
30MAR26 38.00 P 0.16 0.16 0.16 0.09 -0.10 22 5 346 -5
30MAR26 39.00 P 0.25 0.25 0.20 0.17 -0.18 22 89 452 +49
30MAR26 40.00 P 0.42 0.42 0.37 0.33 -0.26 22 35 226 +16
30MAR26 41.00 P 0.69 0.70 0.60 0.57 -0.36 22 21 147 0
30MAR26 42.00 P 1.11 1.11 0.97 0.90 -0.49 22 13 104 +7
30MAR26 43.00 P 0.00 0.00 0.00 1.36 -0.61 22 0 45 0
30MAR26 44.00 P 1.96 1.96 1.96 1.94 -0.72 23 15 15 +15
30MAR26 45.00 P 0.00 0.00 0.00 2.63 -0.81 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.41 -0.90 24 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.28 -0.96 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.14 -1.08 25 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.19 -1.04 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.00 -1.26 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.64 -1.00 38 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 75 0
29APR26 36.00 P 0.13 0.13 0.13 0.09 -0.05 23 10 263 0
29APR26 37.00 P 0.00 0.00 0.00 0.15 -0.09 23 0 415 0
29APR26 38.00 P 0.32 0.32 0.32 0.26 -0.14 23 77 346 0
29APR26 39.00 P 0.46 0.46 0.46 0.43 -0.19 23 8 533 +8
29APR26 40.00 P 0.76 0.76 0.75 0.65 -0.27 23 30 865 +30
29APR26 41.00 P 1.09 1.09 1.07 0.95 -0.35 23 30 1,053 +30
29APR26 42.00 P 1.49 1.49 1.49 1.34 -0.43 24 7 513 +7
29APR26 43.00 P 0.00 0.00 0.00 1.81 -0.53 24 0 565 0
29APR26 44.00 P 2.65 2.65 2.53 2.37 -0.62 24 45 45 +45
29APR26 45.00 P 0.00 0.00 0.00 3.02 -0.57 24 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.75 -0.78 25 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.55 -0.85 25 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.41 -0.90 26 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.32 -0.95 27 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.27 -1.00 29 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.71 -0.96 34 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 0.20 -0.06 24 0 239 0
28MAY26 37.00 P 0.00 0.00 0.00 0.31 -0.09 24 0 220 0
28MAY26 38.00 P 0.00 0.00 0.00 0.47 -0.13 24 0 350 0
28MAY26 39.00 P 0.00 0.00 0.00 0.68 -0.18 24 0 324 0
28MAY26 40.00 P 0.00 0.00 0.00 0.96 -0.23 24 0 460 0
28MAY26 41.00 P 1.45 1.45 1.45 1.29 -0.31 24 4 372 +4
28MAY26 42.00 P 0.00 0.00 0.00 1.70 -0.38 24 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 2.18 -0.46 25 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 2.74 -0.44 25 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 3.28 -0.59 24 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 3.95 -0.66 24 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.69 -0.72 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.47 -0.84 24 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.32 -0.95 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.27 -1.00 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.71 -0.96 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 591 0
29JUN26 35.00 P 0.25 0.25 0.25 0.21 -0.05 24 15 540 0
29JUN26 36.00 P 0.35 0.35 0.35 0.31 -0.08 24 15 219 0
29JUN26 37.00 P 0.00 0.00 0.00 0.46 -0.11 24 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.63 -0.14 24 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 0.87 -0.18 24 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.16 -0.23 24 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 1.51 -0.29 24 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.92 -0.34 24 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 2.39 -0.42 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.93 -0.49 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.54 -0.54 24 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 4.19 -0.61 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.89 -0.68 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.66 -0.73 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.47 -0.80 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.31 -0.96 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.71 -0.96 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 24 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.32 -0.05 24 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.46 -0.06 24 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.62 -0.08 24 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.82 -0.12 24 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.06 -0.16 24 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.36 -0.18 24 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.70 -0.22 24 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.08 -0.28 24 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.53 -0.31 24 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.01 -0.37 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.55 -0.42 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.14 -0.46 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.76 -0.53 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.45 -0.56 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.15 -0.62 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.91 -0.66 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.68 -0.71 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.50 -0.74 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.64 -0.82 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.41 -0.04 24 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.55 -0.05 24 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.72 -0.06 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.92 -0.09 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.16 -0.12 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.45 -0.13 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.76 -0.18 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.13 -0.20 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.53 -0.26 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.99 -0.28 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.48 -0.34 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.02 -0.37 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.59 -0.43 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.22 -0.46 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.86 -0.52 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.56 -0.55 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.28 -0.60 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.04 -0.63 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.82 -0.67 24 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.88 -0.76 24 0 0 0
TOTAL PUT 771 22,956 +356
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$ 212.20
26FEB26 175.00 C 0.00 0.00 0.00 37.48 +6.80 38 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 35.02 +6.73 38 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 32.57 +6.62 38 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 30.15 +6.49 38 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 27.76 +6.33 38 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 25.42 +6.14 38 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 23.12 +5.90 38 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 20.90 +5.63 38 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 18.60 +4.76 36 0 17 0
26FEB26 197.50 C 0.00 0.00 0.00 16.86 +4.79 39 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 15.09 +4.81 40 0 55 0
26FEB26 205.00 C 0.00 0.00 0.00 11.21 +3.93 38 0 18 0
26FEB26 210.00 C 0.00 0.00 0.00 8.23 +3.04 38 0 64 0
26FEB26 215.00 C 0.00 0.00 0.00 5.92 +2.29 38 0 91 0
26FEB26 220.00 C 3.90 3.97 3.90 4.10 +1.73 38 32 62 +12
26FEB26 225.00 C 0.00 0.00 0.00 2.69 +1.20 38 0 208 0
26FEB26 230.00 C 2.68 2.68 1.90 1.69 +0.78 38 57 88 +27
26FEB26 235.00 C 0.00 0.00 0.00 1.02 +0.49 38 0 75 0
26FEB26 240.00 C 1.26 1.26 1.26 0.60 +0.30 38 15 60 0
26FEB26 245.00 C 0.86 0.86 0.86 0.34 +0.18 38 15 30 +15
26FEB26 250.00 C 0.00 0.00 0.00 0.18 +0.10 38 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 0.09 +0.05 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 39.40 +6.22 42 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 37.24 +6.10 43 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 35.12 +5.97 42 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 33.06 +5.82 43 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 31.06 +5.67 43 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 29.11 +5.50 42 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 27.24 +5.34 43 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 25.42 +5.15 42 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 22.97 +3.69 40 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 22.67 +5.01 45 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 19.80 +4.31 40 0 31 0
30MAR26 205.00 C 0.00 0.00 0.00 16.97 +3.74 41 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 14.42 +3.39 41 0 27 0
30MAR26 215.00 C 12.18 12.18 12.18 12.12 +2.92 42 16 28 +16
30MAR26 220.00 C 10.42 10.70 10.32 10.36 +2.73 43 148 1,150 +148
30MAR26 225.00 C 0.00 0.00 0.00 8.51 +2.31 42 0 1 0
30MAR26 230.00 C 0.00 0.00 0.00 7.12 +2.15 43 0 3 0
30MAR26 235.00 C 0.00 0.00 0.00 5.86 +1.90 43 0 49 0
30MAR26 240.00 C 0.00 0.00 0.00 4.73 +1.61 43 0 15 0
30MAR26 245.00 C 4.69 4.69 4.69 3.79 +1.34 43 15 45 +15
30MAR26 250.00 C 3.87 3.94 3.33 3.01 +1.16 43 60 30 +15
30MAR26 255.00 C 0.00 0.00 0.00 2.38 +0.95 43 0 3 0
29APR26 175.00 C 0.00 0.00 0.00 41.20 +5.69 41 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 39.18 +5.56 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 37.20 +5.41 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 35.28 +5.26 41 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 33.42 +5.11 41 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 31.61 +4.95 41 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 29.85 +4.77 41 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 28.16 +4.61 41 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 26.82 +4.07 42 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 24.83 +4.76 41 0 227 0
29APR26 200.00 C 0.00 0.00 0.00 22.74 +3.89 39 0 247 0
29APR26 205.00 C 0.00 0.00 0.00 20.28 +3.52 40 0 30 0
29APR26 210.00 C 0.00 0.00 0.00 18.02 +3.42 41 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 15.79 +3.07 41 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 13.82 +2.76 42 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 12.05 +2.51 42 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 10.33 +2.21 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 8.82 +1.94 42 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 7.49 +1.69 42 0 52 0
29APR26 245.00 C 0.00 0.00 0.00 6.34 +1.47 42 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 5.34 +1.38 42 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 4.35 +1.05 41 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 43.28 +5.57 42 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 41.38 +5.45 42 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 39.52 +5.31 42 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 37.72 +5.19 42 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 35.96 +5.05 42 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 34.26 +4.92 42 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 32.60 +4.77 42 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 31.00 +4.63 42 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 30.34 +4.62 44 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 28.11 +3.78 42 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 26.52 +4.22 42 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 23.57 +3.79 41 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 21.20 +3.57 42 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 18.98 +3.26 42 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 16.99 +2.98 42 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 15.20 +2.73 42 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 13.58 +2.62 43 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 11.96 +2.37 43 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 10.50 +2.13 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 9.20 +1.92 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 8.04 +1.90 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 6.80 +1.49 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 45.24 +5.36 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 43.42 +5.24 41 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 41.65 +5.12 41 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 39.92 +4.99 41 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 38.24 +4.87 41 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 36.61 +4.74 41 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 35.03 +4.62 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 33.49 +4.49 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 32.00 +4.36 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 30.55 +4.23 41 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 29.38 +4.66 42 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 26.71 +4.35 42 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 24.11 +3.89 42 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 21.76 +3.30 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 19.87 +3.01 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 18.02 +2.90 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 16.35 +2.69 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 14.69 +2.48 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 13.16 +2.28 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 11.76 +2.07 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 10.50 +2.14 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 9.08 +1.66 41 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 50.89 +5.31 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 49.26 +5.22 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 47.66 +5.12 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 46.10 +5.03 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.58 +4.94 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 43.09 +4.83 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 41.65 +4.75 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 40.24 +4.65 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 38.86 +4.55 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 37.53 +3.94 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 36.23 +3.72 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 33.73 +4.12 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 31.67 +4.17 43 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 29.29 +3.37 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 27.24 +3.06 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 25.49 +3.13 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 23.74 +3.09 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 22.10 +3.04 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 20.55 +2.97 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 19.01 +2.81 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 17.57 +3.08 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 15.76 +2.42 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 55.39 +5.30 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 53.86 +5.23 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 52.36 +5.15 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 50.89 +5.07 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.46 +4.99 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 48.05 +4.91 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.68 +4.82 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 45.34 +4.74 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.04 +4.67 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 42.76 +4.58 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 41.51 +4.50 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 39.11 +3.77 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 36.85 +3.60 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 34.72 +3.44 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 32.73 +3.16 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 30.90 +3.13 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 29.18 +3.15 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 27.89 +3.50 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.92 +3.08 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 24.46 +3.07 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 23.09 +3.65 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 21.03 +2.84 42 0 0 0
TOTAL CALL 358 4,670 +248
26FEB26 175.00 P 0.00 0.00 0.00 0.05 -0.16 38 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.08 -0.24 38 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.13 -0.34 38 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.21 -0.47 38 0 87 0
26FEB26 185.00 P 0.00 0.00 0.00 0.32 -0.64 38 0 134 0
26FEB26 187.50 P 0.64 0.64 0.64 0.48 -0.83 38 15 71 +15
26FEB26 190.00 P 0.81 0.81 0.81 0.70 -1.09 38 15 46 +15
26FEB26 192.50 P 1.02 1.02 1.02 0.97 -1.38 38 15 17 0
26FEB26 195.00 P 1.65 1.65 1.65 1.33 -1.64 38 17 85 +17
26FEB26 197.50 P 1.66 1.86 1.66 1.75 -2.07 38 30 33 +8
26FEB26 200.00 P 2.70 2.70 2.70 2.29 -2.40 38 7 172 -7
26FEB26 205.00 P 3.45 4.00 3.45 3.77 -3.23 38 17 34 0
26FEB26 210.00 P 0.00 0.00 0.00 5.82 -4.08 38 0 40 0
26FEB26 215.00 P 0.00 0.00 0.00 8.61 -4.44 39 0 15 0
26FEB26 220.00 P 0.00 0.00 0.00 11.84 -4.97 40 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 15.17 -5.82 38 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 19.20 -6.24 38 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 23.57 -6.53 38 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 28.19 -6.72 38 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 32.96 -6.86 38 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 37.84 -6.96 38 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 42.80 -7.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 1.53 -0.74 42 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 1.88 -0.86 43 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 2.25 -0.89 43 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 2.68 -1.14 43 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 3.08 -1.39 42 0 33 0
30MAR26 187.50 P 0.00 0.00 0.00 3.59 -1.57 42 0 32 0
30MAR26 190.00 P 0.00 0.00 0.00 4.22 -1.71 42 0 1 0
30MAR26 192.50 P 0.00 0.00 0.00 4.85 -1.92 42 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 5.61 -2.10 42 0 250 0
30MAR26 197.50 P 0.00 0.00 0.00 6.40 -2.32 42 0 30 0
30MAR26 200.00 P 6.75 7.00 6.75 7.26 -2.57 42 2 17 +2
30MAR26 205.00 P 0.00 0.00 0.00 9.21 -3.17 42 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 11.51 -3.61 41 0 99 0
30MAR26 215.00 P 0.00 0.00 0.00 14.80 -3.47 43 0 16 0
30MAR26 220.00 P 0.00 0.00 0.00 17.30 -4.17 42 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 20.59 -4.44 43 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 24.08 -4.81 43 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 27.76 -5.16 43 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 31.65 -5.44 43 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 35.78 -5.71 43 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 40.03 -5.96 43 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 44.43 -6.17 42 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.92 -1.27 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 3.42 -1.42 41 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 3.82 -1.53 41 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 4.35 -1.64 41 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 5.09 -1.83 41 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 5.79 -1.95 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 6.43 -2.22 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 7.23 -2.39 41 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 8.07 -2.59 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 9.02 -2.75 41 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 10.02 -2.93 41 0 277 0
29APR26 205.00 P 0.00 0.00 0.00 12.23 -3.28 41 0 75 0
29APR26 210.00 P 14.40 14.40 14.40 14.71 -3.42 41 15 30 +15
29APR26 215.00 P 0.00 0.00 0.00 17.20 -4.16 41 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 20.46 -3.96 42 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 23.78 -4.09 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 26.60 -4.86 41 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 30.18 -5.12 41 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 33.87 -5.35 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 38.35 -5.03 43 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 42.43 -5.16 43 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 46.63 -5.37 43 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 4.64 -1.43 42 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.22 -1.52 42 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 5.88 -1.64 42 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 6.53 -1.57 42 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 7.01 -2.08 41 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 8.00 -2.01 42 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 8.68 -2.30 41 0 15 0
28MAY26 192.50 P 0.00 0.00 0.00 9.56 -2.45 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 10.51 -2.60 41 0 15 0
28MAY26 197.50 P 0.00 0.00 0.00 11.51 -2.75 41 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 12.57 -2.90 41 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 14.87 -3.22 41 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 17.41 -3.53 42 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 20.12 -3.55 42 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 23.11 -3.91 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 26.50 -3.74 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 29.89 -3.93 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 32.75 -4.68 42 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 36.35 -4.95 42 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 40.06 -5.18 42 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 43.98 -5.35 42 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 47.93 -5.61 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.21 -1.56 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 6.88 -1.72 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 7.55 -1.90 41 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 8.30 -2.00 41 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 9.15 -1.70 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 9.69 -2.17 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 10.70 -2.16 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 11.59 -2.28 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 12.62 -2.34 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 13.67 -2.81 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 14.97 -2.74 42 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 17.24 -3.09 41 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 19.92 -3.24 42 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 22.64 -2.90 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 25.46 -3.40 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 28.45 -3.66 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 31.98 -3.94 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 34.85 -4.69 41 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 38.44 -4.74 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 42.06 -5.04 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 45.82 -5.23 41 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 49.76 -5.34 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 10.69 -1.70 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 11.56 -1.71 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 12.43 -1.43 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 13.30 -1.53 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 14.18 -2.08 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 15.06 -2.29 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 16.08 -2.39 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 17.12 -2.44 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 18.21 -2.26 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 19.35 -2.44 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 20.64 -2.60 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 22.92 -3.02 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 25.56 -2.94 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 28.36 -3.10 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.32 -3.16 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 34.59 -3.16 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 37.65 -3.70 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 40.82 -3.87 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 44.14 -4.19 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 47.60 -4.39 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 51.25 -4.43 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 54.93 -4.62 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 14.09 -1.58 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 14.98 -1.76 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 15.87 -1.95 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 16.89 -2.00 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 17.97 -1.52 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 18.47 -2.12 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.72 -2.04 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 20.85 -2.11 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 22.01 -2.20 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 23.21 -2.22 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.44 -3.04 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 27.01 -2.42 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 30.09 -2.32 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 32.52 -2.87 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 35.52 -2.89 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 38.36 -3.68 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 41.82 -3.41 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 44.92 -3.66 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 48.26 -3.69 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 51.61 -3.98 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 55.06 -4.22 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 58.74 -4.24 42 0 0 0
TOTAL PUT 133 6,475 +65
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$ 8.10
26FEB26 5.25 C 0.00 0.00 0.00 2.85 -0.15 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.61 -0.10 74 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.36 -0.13 65 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.11 -0.10 57 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.85 -0.12 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.60 -0.14 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.36 -0.10 34 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 1.11 -0.11 26 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.85 -0.12 0 0 54 0
26FEB26 7.50 C 0.00 0.00 0.00 0.62 -0.14 23 0 0 0
26FEB26 7.75 C 0.52 0.52 0.52 0.42 -0.11 27 3 76 -3
26FEB26 8.00 C 0.30 0.30 0.26 0.26 -0.09 28 16 158 +2
26FEB26 8.25 C 0.21 0.26 0.19 0.15 -0.05 30 17 158 0
26FEB26 8.50 C 0.15 0.15 0.09 0.08 -0.04 31 94 596 -12
26FEB26 8.75 C 0.05 0.05 0.05 0.04 -0.02 32 30 74 -30
26FEB26 9.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 90 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.92 -0.08 77 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.61 -0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.37 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.61 -0.13 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.38 -0.09 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.11 -0.12 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.91 -0.14 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.71 -0.08 25 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.52 -0.10 25 0 27 0
30MAR26 8.00 C 0.41 0.41 0.41 0.39 -0.08 27 3 374 0
30MAR26 8.25 C 0.31 0.31 0.29 0.26 -0.07 26 244 443 -54
30MAR26 8.50 C 0.20 0.20 0.20 0.18 -0.05 27 10 565 +10
30MAR26 8.75 C 0.15 0.15 0.15 0.12 -0.03 28 40 96 -40
30MAR26 9.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 167 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.02 27 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 30 0 40 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.92 -0.13 58 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.63 -0.15 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.39 -0.10 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.13 -0.13 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.95 -0.07 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.65 -0.14 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.41 -0.07 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.18 -0.09 24 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.97 -0.11 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.76 -0.08 23 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.60 -0.10 25 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.46 -0.08 25 0 130 0
29APR26 8.25 C 0.43 0.45 0.43 0.33 -0.07 24 35 158 +5
29APR26 8.50 C 0.33 0.33 0.33 0.24 -0.05 25 30 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.17 -0.04 25 0 31 0
29APR26 9.00 C 0.18 0.18 0.16 0.12 -0.03 26 60 90 +60
29APR26 9.25 C 0.00 0.00 0.00 0.08 -0.03 26 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.64 -0.14 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.13 -0.18 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.95 -0.07 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.71 -0.08 35 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.44 -0.06 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.22 -0.13 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.02 -0.12 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.82 -0.07 26 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.66 -0.10 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.53 -0.07 28 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.41 -0.06 28 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.31 -0.05 27 0 42 0
28MAY26 8.75 C 0.28 0.28 0.28 0.23 -0.04 27 30 60 +30
28MAY26 9.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.12 -0.03 27 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.92 -0.13 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.64 -0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.39 -0.12 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.14 -0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.95 -0.07 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.71 -0.08 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.44 -0.10 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.22 -0.13 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.02 -0.12 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.84 -0.11 27 0 2 0
29JUN26 7.75 C 0.77 0.77 0.77 0.67 -0.10 26 2 0 -2
29JUN26 8.00 C 0.00 0.00 0.00 0.54 -0.08 27 0 500 0
29JUN26 8.25 C 0.53 0.53 0.44 0.44 -0.05 28 157 699 +155
29JUN26 8.50 C 0.00 0.00 0.00 0.33 -0.05 27 0 82 0
29JUN26 8.75 C 0.00 0.00 0.00 0.26 -0.03 28 0 5 0
29JUN26 9.00 C 0.26 0.26 0.23 0.19 -0.03 28 7 105 +7
29JUN26 9.25 C 0.00 0.00 0.00 0.14 -0.02 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 28 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.92 -0.13 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.67 -0.12 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.42 -0.09 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.15 -0.16 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.97 -0.06 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.71 -0.08 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.49 -0.08 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.27 -0.09 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.08 -0.09 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.90 -0.09 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.76 -0.09 27 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.63 -0.08 27 0 60 0
29SEP26 8.25 C 0.00 0.00 0.00 0.51 -0.08 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.42 -0.07 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.06 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 -0.05 26 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.05 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 -0.04 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.92 -0.13 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.67 -0.12 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.42 -0.09 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.17 -0.14 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.97 -0.06 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.72 -0.09 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 -0.08 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.33 -0.09 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.17 -0.09 28 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 1.01 -0.06 28 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.87 -0.06 27 0 260 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 -0.07 27 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.64 -0.07 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 -0.06 27 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.47 -0.06 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 -0.05 27 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 -0.05 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.29 -0.04 27 0 35 0
30DEC26 9.75 C 0.29 0.29 0.29 0.24 -0.04 27 5 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
TOTAL CALL 783 7,154 +128
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 31 0 616 0
26FEB26 7.50 P 0.03 0.03 0.03 0.03 0.00 30 2 1,024 0
26FEB26 7.75 P 0.05 0.08 0.05 0.08 +0.01 31 440 964 +440
26FEB26 8.00 P 0.12 0.15 0.12 0.17 +0.03 31 71 244 +71
26FEB26 8.25 P 0.22 0.30 0.22 0.30 +0.04 31 64 73 +59
26FEB26 8.50 P 0.00 0.00 0.00 0.48 +0.06 32 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.70 +0.08 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.93 +0.10 39 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 1.18 +0.11 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.42 +0.08 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.67 +0.12 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.92 +0.12 61 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.42 +0.11 71 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.92 +0.12 81 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 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 27 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 68 0
30MAR26 7.25 P 0.05 0.05 0.05 0.05 0.00 27 47 176 -47
30MAR26 7.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 62 0
30MAR26 7.75 P 0.11 0.11 0.11 0.17 +0.02 28 10 259 0
30MAR26 8.00 P 0.23 0.26 0.23 0.26 +0.02 27 7 61 +2
30MAR26 8.25 P 0.00 0.00 0.00 0.40 +0.05 28 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.57 +0.06 29 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.76 +0.07 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.97 +0.13 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.20 +0.08 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.45 +0.11 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.70 +0.10 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.93 +0.08 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.42 +0.11 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.92 +0.12 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.41 +0.11 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.92 +0.12 63 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.41 +0.11 63 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.91 +0.10 68 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.48 +0.14 93 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.90 +0.09 0 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 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 25 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 35 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 0.00 25 0 98 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.22 +0.02 26 0 508 0
29APR26 8.00 P 0.00 0.00 0.00 0.32 +0.03 25 0 537 0
29APR26 8.25 P 0.39 0.39 0.39 0.45 +0.04 26 2 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.61 +0.05 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.80 +0.06 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.00 +0.10 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.22 +0.08 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.46 +0.09 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.70 +0.10 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.94 +0.09 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.42 +0.11 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.95 +0.15 48 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 6.50 P 0.07 0.07 0.07 0.07 +0.01 27 5 9 +5
28MAY26 6.75 P 0.08 0.10 0.08 0.11 +0.01 27 9 49 +9
28MAY26 7.00 P 0.16 0.16 0.16 0.16 0.00 26 2 2 +2
28MAY26 7.25 P 0.00 0.00 0.00 0.25 +0.02 27 0 95 0
28MAY26 7.50 P 0.00 0.00 0.00 0.34 +0.03 26 0 90 0
28MAY26 7.75 P 0.00 0.00 0.00 0.46 +0.03 26 0 180 0
28MAY26 8.00 P 0.00 0.00 0.00 0.61 +0.05 26 0 210 0
28MAY26 8.25 P 0.74 0.74 0.74 0.78 +0.07 26 4 64 +4
28MAY26 8.50 P 0.00 0.00 0.00 0.99 +0.08 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.18 +0.10 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.37 +0.07 26 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.60 +0.09 27 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.83 +0.11 27 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.04 +0.09 22 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.28 +0.10 19 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.26 +0.11 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 0.00 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.01 27 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 +0.03 27 0 815 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 +0.03 27 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 +0.05 27 0 407 0
29JUN26 7.75 P 0.00 0.00 0.00 0.53 +0.05 27 0 322 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 +0.06 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.84 +0.08 27 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.00 +0.03 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.20 +0.07 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.40 +0.06 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.61 +0.08 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.83 +0.05 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.06 +0.07 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.28 +0.06 18 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.72 +0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 0.00 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 0.00 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.01 27 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 +0.02 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 +0.02 26 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 +0.02 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.02 25 0 288 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 +0.03 25 0 305 0
29SEP26 8.25 P 0.86 0.86 0.86 0.92 +0.04 25 30 600 +30
29SEP26 8.50 P 0.00 0.00 0.00 1.10 +0.03 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.28 +0.05 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.47 +0.08 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.67 +0.04 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.89 +0.06 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.10 +0.07 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.33 +0.06 24 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.78 +0.03 20 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.77 +0.07 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.24 +0.09 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 +0.01 27 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 +0.01 27 0 56 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 +0.01 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 +0.02 27 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.02 26 0 10 0
30DEC26 7.50 P 0.58 0.58 0.58 0.60 +0.02 26 1 2 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.73 +0.03 26 0 131 0
30DEC26 8.00 P 0.81 0.81 0.80 0.86 +0.03 26 130 372 +130
30DEC26 8.25 P 0.95 0.95 0.95 1.01 +0.03 25 30 30 +25
30DEC26 8.50 P 1.11 1.11 1.11 1.18 +0.05 26 30 30 +30
30DEC26 8.75 P 0.00 0.00 0.00 1.36 +0.02 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.60 +0.07 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 +0.09 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.96 +0.06 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.13 +0.01 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.39 +0.07 26 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.81 +0.04 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.29 +0.07 24 0 0 0
TOTAL PUT 884 13,725 +761
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$ 93.55
30MAR26 66.66 C 0.00 0.00 0.00 27.49 +1.27 57 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 25.82 +1.22 53 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 24.21 +1.28 51 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 22.65 +1.32 50 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 21.05 +1.30 48 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 19.43 +1.23 45 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 17.87 +1.04 44 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 16.49 +1.53 45 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 14.55 +0.59 37 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 13.35 +0.79 39 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 11.99 +0.99 39 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 10.68 +0.78 38 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 9.42 +0.62 38 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 8.30 +0.63 37 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 7.20 +0.62 37 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 6.27 +0.55 37 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 5.37 +0.39 37 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 4.61 +0.36 37 0 7 0
30MAR26 96.66 C 0.00 0.00 0.00 3.92 +0.34 37 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 3.35 +0.27 37 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 2.83 +0.25 37 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 1.95 +0.17 37 0 606 0
30MAR26 106.66 C 0.00 0.00 0.00 1.31 +0.11 37 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 0.85 +0.06 37 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 0.55 +0.04 37 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.34 +0.02 37 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.21 +0.01 37 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.13 +0.01 37 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.08 0.00 37 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.05 0.00 37 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.03 0.00 38 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.02 0.00 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 42 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 49 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 54 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 63 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 5.96 +0.38 36 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 4.87 +0.31 36 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 3.94 +0.24 36 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 3.15 +0.18 36 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 2.54 +0.16 36 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 2.02 +0.12 36 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.59 +0.10 36 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.26 +0.07 36 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 0.98 +0.05 36 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 0.77 +0.05 36 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.59 +0.04 36 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.46 +0.04 36 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.36 +0.02 36 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.16 +0.01 36 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.12 0.00 36 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.09 0.00 36 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.07 0.00 36 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.06 0.00 36 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.04 0.00 36 0 27 0
TOTAL CALL 0 3,321 0
30MAR26 66.66 P 0.00 0.00 0.00 0.02 -0.02 37 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.04 -0.03 37 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.06 -0.04 37 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.10 -0.05 37 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.15 -0.09 37 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.24 -0.11 37 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.35 -0.16 37 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.51 -0.19 37 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.71 -0.24 37 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.96 -0.32 37 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 1.29 -0.38 37 0 183 0
30MAR26 84.99 P 0.00 0.00 0.00 1.69 -0.43 37 0 35 0
30MAR26 86.66 P 0.00 0.00 0.00 2.16 -0.49 37 0 25 0
30MAR26 88.32 P 2.56 2.56 2.56 2.68 -0.55 37 15 110 +15
30MAR26 89.99 P 3.18 3.18 3.18 3.28 -0.67 37 3 287 0
30MAR26 91.66 P 3.94 3.94 3.94 3.97 -0.73 36 15 96 +15
30MAR26 93.32 P 0.00 0.00 0.00 4.76 -0.72 36 0 42 0
30MAR26 94.99 P 0.00 0.00 0.00 5.65 -0.77 36 0 78 0
30MAR26 96.66 P 0.00 0.00 0.00 6.64 -1.15 36 0 47 0
30MAR26 98.32 P 0.00 0.00 0.00 7.71 -0.88 36 0 129 0
30MAR26 99.99 P 0.00 0.00 0.00 8.88 -1.18 37 0 219 0
30MAR26 103.32 P 0.00 0.00 0.00 11.44 -1.10 37 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 14.25 -1.42 38 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 17.17 -0.75 39 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 19.89 -1.54 33 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 23.22 -1.22 37 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 26.47 -1.23 37 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 29.77 -1.25 0 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 33.15 -1.20 44 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 36.44 -1.25 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 39.77 -1.25 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 43.10 -1.25 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 46.44 -1.25 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 49.77 -1.25 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 53.10 -1.25 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 56.44 -1.25 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 59.77 -1.25 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 63.10 -1.25 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 66.43 -1.25 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 69.77 -1.25 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 73.10 -1.25 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 76.43 -1.25 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 79.77 -1.25 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 83.10 -1.25 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 86.43 -1.25 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 89.77 -1.25 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 93.10 -1.25 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 96.43 -1.25 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 99.76 -1.25 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 103.10 -1.25 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 106.43 -1.25 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 12.19 -0.83 35 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 14.52 -0.96 35 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 17.01 -0.67 35 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.24 -0.97 33 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.99 -1.22 33 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 24.83 -1.26 33 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 27.76 -1.27 32 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 30.97 -1.06 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 34.01 -1.08 34 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 37.10 -1.11 33 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 40.24 -1.08 32 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 43.40 -1.08 31 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 46.59 -1.46 28 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 49.81 -1.46 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 53.31 -1.21 36 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 56.57 -1.21 36 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 59.84 -1.21 36 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 63.11 -1.24 36 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 66.43 -1.25 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 69.77 -1.25 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 73.10 -1.25 0 0 0 0
TOTAL PUT 33 4,460 +30
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$ 93.55
13FEB26 67.50 C 0.00 0.00 0.00 26.27 +1.29 172 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 23.77 +1.28 155 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 21.28 +1.28 141 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 18.78 +1.27 125 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 16.07 +1.23 0 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 13.57 +1.22 0 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 11.08 +1.21 44 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 8.60 +1.13 43 0 15 0
13FEB26 87.50 C 0.00 0.00 0.00 6.18 +0.83 41 0 61 0
13FEB26 90.00 C 0.00 0.00 0.00 4.08 +0.65 45 0 33 0
13FEB26 92.50 C 2.52 2.60 2.25 2.28 +0.33 43 28 338 +6
13FEB26 95.00 C 1.40 1.42 1.12 1.05 +0.09 42 566 726 +292
13FEB26 97.50 C 0.67 0.70 0.48 0.40 -0.02 42 279 372 +198
13FEB26 100.00 C 0.30 0.30 0.19 0.12 -0.04 41 156 405 +28
13FEB26 102.50 C 0.11 0.13 0.11 0.03 -0.02 41 82 130 +77
13FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 102 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 23.79 - 92 0 0 -
20FEB26 72.50 C 0.00 0.00 0.00 21.30 - 83 0 0 -
20FEB26 75.00 C 0.00 0.00 0.00 18.81 - 74 0 0 -
20FEB26 77.50 C 0.00 0.00 0.00 16.12 - 38 0 0 -
20FEB26 80.00 C 0.00 0.00 0.00 13.62 - 30 0 0 -
20FEB26 82.50 C 0.00 0.00 0.00 11.14 - 32 0 0 -
20FEB26 85.00 C 0.00 0.00 0.00 8.71 - 32 0 0 -
20FEB26 87.50 C 0.00 0.00 0.00 6.50 - 35 0 0 -
20FEB26 90.00 C 0.00 0.00 0.00 4.47 - 34 0 0 -
20FEB26 92.50 C 0.00 0.00 0.00 2.76 - 33 0 0 -
20FEB26 95.00 C 1.60 1.60 1.54 1.51 - 32 45 45 -
20FEB26 97.50 C 0.84 1.03 0.82 0.75 - 32 216 193 -
20FEB26 100.00 C 0.47 0.52 0.45 0.32 - 32 53 53 -
20FEB26 102.50 C 0.27 0.27 0.26 0.12 - 32 35 31 -
20FEB26 105.00 C 0.00 0.00 0.00 0.05 - 33 0 0 -
20FEB26 107.50 C 0.00 0.00 0.00 0.02 - 34 0 0 -
20FEB26 110.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
20FEB26 112.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
20FEB26 115.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 26.34 +1.30 84 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.85 +1.31 76 0 130 0
26FEB26 72.50 C 0.00 0.00 0.00 21.35 +1.28 68 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.87 +1.24 61 0 39 0
26FEB26 77.50 C 0.00 0.00 0.00 16.16 +1.20 33 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 13.69 +1.16 33 0 881 0
26FEB26 82.50 C 0.00 0.00 0.00 11.27 +1.09 34 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 8.95 +0.80 34 0 161 0
26FEB26 87.50 C 7.50 7.50 7.50 6.92 +0.84 36 2 467 0
26FEB26 90.00 C 5.45 5.45 5.45 4.99 +0.63 35 2 728 -2
26FEB26 92.50 C 3.71 3.92 3.31 3.40 +0.39 34 332 1,977 +93
26FEB26 95.00 C 2.20 2.60 2.20 2.18 +0.26 34 599 2,524 +272
26FEB26 97.50 C 1.55 1.63 1.29 1.34 +0.13 34 598 3,973 -26
26FEB26 100.00 C 0.74 0.99 0.74 0.76 +0.06 34 292 6,479 +83
26FEB26 102.50 C 0.62 0.62 0.48 0.41 +0.02 34 204 3,160 +40
26FEB26 105.00 C 0.37 0.37 0.32 0.20 0.00 34 103 3,046 -53
26FEB26 107.50 C 0.21 0.24 0.21 0.10 0.00 34 20 1,665 +20
26FEB26 110.00 C 0.15 0.17 0.15 0.04 -0.01 34 279 3,746 +87
26FEB26 112.50 C 0.11 0.11 0.11 0.02 -0.01 35 32 1,960 0
26FEB26 115.00 C 0.10 0.10 0.10 0.01 0.00 35 2 1,397 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 371 0
26FEB26 120.00 C 0.08 0.08 0.08 0.01 0.00 42 1 2,412 +1
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 406 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 654 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 312 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 282 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 286 0
30MAR26 50.00 C 0.00 0.00 0.00 43.95 +1.28 88 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.46 +1.29 82 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.30 +1.54 90 0 549 0
30MAR26 57.50 C 0.00 0.00 0.00 36.49 +1.29 71 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.00 +1.27 65 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.54 +1.25 62 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.09 +1.24 58 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.65 +1.18 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.23 +1.25 52 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 21.82 +1.24 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.42 +1.18 45 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.26 +1.12 46 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.54 +0.65 37 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 12.67 +0.88 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.64 +0.78 38 0 175 0
30MAR26 87.50 C 0.00 0.00 0.00 8.82 +0.78 37 0 150 0
30MAR26 90.00 C 7.28 7.28 7.28 7.20 +0.60 37 1 3,427 0
30MAR26 92.50 C 6.01 6.16 5.92 5.83 +0.52 37 78 960 +66
30MAR26 95.00 C 4.81 4.84 4.54 4.60 +0.34 37 140 3,458 +140
30MAR26 97.50 C 3.81 3.87 3.68 3.63 +0.28 37 74 3,365 +62
30MAR26 100.00 C 2.93 3.10 2.89 2.82 +0.23 37 121 4,265 +4
30MAR26 102.50 C 2.30 2.42 2.25 2.14 +0.17 37 77 1,987 -28
30MAR26 105.00 C 1.88 1.95 1.86 1.59 +0.12 37 33 6,417 +18
30MAR26 107.50 C 1.55 1.55 1.39 1.17 +0.08 37 71 2,163 +35
30MAR26 110.00 C 1.17 1.22 1.14 0.85 +0.05 37 59 3,200 -3
30MAR26 112.50 C 0.93 0.94 0.91 0.61 +0.04 37 36 2,956 -5
30MAR26 115.00 C 0.00 0.00 0.00 0.43 +0.02 37 0 1,977 0
30MAR26 117.50 C 0.61 0.61 0.61 0.30 +0.01 37 17 813 -13
30MAR26 120.00 C 0.51 0.53 0.51 0.21 +0.01 37 25 9,236 -15
30MAR26 122.50 C 0.45 0.45 0.45 0.14 0.00 37 4 824 0
30MAR26 125.00 C 0.00 0.00 0.00 0.10 0.00 37 0 3,887 0
30MAR26 127.50 C 0.34 0.34 0.34 0.07 0.00 37 5 3,414 0
30MAR26 130.00 C 0.00 0.00 0.00 0.05 0.00 37 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 0.00 0.00 0.00 0.01 0.00 36 0 539 0
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 0.00 0.00 0.00 0.01 0.00 43 0 2,708 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 27.32 +1.30 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.92 +1.29 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.52 +1.28 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 20.18 +1.19 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.94 +1.13 42 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.35 +0.92 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 13.40 +0.84 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 11.60 +0.76 36 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 9.94 +0.65 36 0 159 0
29APR26 90.00 C 8.89 8.89 8.89 8.49 +0.59 36 15 415 +15
29APR26 92.50 C 7.26 7.34 7.13 7.14 +0.46 36 77 403 +13
29APR26 95.00 C 6.16 6.16 5.90 5.97 +0.36 36 49 200 +49
29APR26 97.50 C 5.09 5.09 5.09 4.97 +0.30 36 15 305 -15
29APR26 100.00 C 4.08 4.45 4.07 4.12 +0.30 37 7 1,361 -7
29APR26 102.50 C 3.51 3.51 3.51 3.35 +0.25 37 15 1,084 0
29APR26 105.00 C 3.09 3.09 3.09 2.69 +0.19 36 10 262 0
29APR26 107.50 C 0.00 0.00 0.00 2.15 +0.15 36 0 485 0
29APR26 110.00 C 2.09 2.09 2.00 1.70 +0.11 36 47 583 -11
29APR26 112.50 C 1.72 1.72 1.72 1.34 +0.09 36 12 509 +12
29APR26 115.00 C 1.48 1.48 1.48 1.05 +0.07 36 6 160 +6
29APR26 117.50 C 0.00 0.00 0.00 0.81 +0.05 36 0 500 0
29APR26 120.00 C 1.02 1.02 0.99 0.63 +0.04 36 5 147 0
29APR26 122.50 C 0.00 0.00 0.00 0.48 +0.02 36 0 107 0
29APR26 125.00 C 0.77 0.77 0.76 0.36 +0.01 36 6 84 +5
28MAY26 67.50 C 0.00 0.00 0.00 27.70 +1.47 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 25.31 +1.39 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 22.99 +1.22 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 20.75 +1.15 42 0 0 0
28MAY26 77.50 C 18.89 18.89 18.50 18.61 +1.20 40 6 6 +6
28MAY26 80.00 C 0.00 0.00 0.00 16.58 +1.35 39 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 14.25 +0.40 36 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 12.53 +0.73 36 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 10.94 +0.56 36 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 9.56 +0.62 36 0 128 0
28MAY26 92.50 C 0.00 0.00 0.00 8.24 +0.49 36 0 57 0
28MAY26 95.00 C 0.00 0.00 0.00 7.06 +0.40 36 0 24 0
28MAY26 97.50 C 0.00 0.00 0.00 6.04 +0.34 36 0 193 0
28MAY26 100.00 C 0.00 0.00 0.00 5.16 +0.28 36 0 217 0
28MAY26 102.50 C 0.00 0.00 0.00 4.37 +0.27 36 0 191 0
28MAY26 105.00 C 0.00 0.00 0.00 3.65 +0.22 36 0 20 0
28MAY26 107.50 C 0.00 0.00 0.00 3.04 +0.18 36 0 62 0
28MAY26 110.00 C 0.00 0.00 0.00 2.51 +0.14 36 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 2.07 +0.11 36 0 30 0
28MAY26 115.00 C 0.00 0.00 0.00 1.70 +0.09 36 0 15 0
28MAY26 117.50 C 0.00 0.00 0.00 1.38 +0.06 36 0 90 0
28MAY26 120.00 C 0.00 0.00 0.00 1.12 +0.05 36 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 0.91 +0.04 36 0 30 0
28MAY26 125.00 C 0.00 0.00 0.00 0.73 +0.03 36 0 40 0
29JUN26 50.00 C 0.00 0.00 0.00 44.71 +1.06 69 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 42.03 +0.80 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 40.06 +1.63 65 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 37.46 +1.43 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.06 +1.44 56 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 32.68 +1.44 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.27 +1.38 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.86 +1.18 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.52 +1.15 44 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 23.26 +1.12 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.08 +1.06 41 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 18.98 +0.98 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.02 +0.94 39 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 14.75 +0.45 35 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 13.07 +0.78 35 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 11.74 +0.71 36 0 33 0
29JUN26 90.00 C 10.54 10.54 10.54 10.30 +0.61 36 16 62 +15
29JUN26 92.50 C 0.00 0.00 0.00 9.03 +0.55 36 0 271 0
29JUN26 95.00 C 8.10 8.10 8.10 7.87 +0.53 36 1 1,530 -1
29JUN26 97.50 C 0.00 0.00 0.00 6.85 +0.48 36 0 1,043 0
29JUN26 100.00 C 5.91 5.91 5.91 5.88 +0.42 36 15 4,452 -15
29JUN26 102.50 C 5.22 5.22 5.22 5.06 +0.38 36 1 274 0
29JUN26 105.00 C 4.69 4.69 4.58 4.30 +0.31 36 26 734 +15
29JUN26 107.50 C 4.09 4.09 4.09 3.68 +0.29 36 15 704 +15
29JUN26 110.00 C 3.42 3.58 3.42 3.09 +0.22 36 16 2,835 -16
29JUN26 112.50 C 3.14 3.14 3.14 2.63 +0.21 36 15 759 +15
29JUN26 115.00 C 2.80 2.80 2.80 2.19 +0.16 36 9 1,144 +9
29JUN26 117.50 C 0.00 0.00 0.00 1.86 +0.15 36 0 699 0
29JUN26 120.00 C 2.18 2.18 2.07 1.54 +0.12 36 12 1,409 -10
29JUN26 122.50 C 0.00 0.00 0.00 1.30 +0.11 36 0 52 0
29JUN26 125.00 C 0.00 0.00 0.00 1.07 +0.09 36 0 1,097 0
29JUN26 127.50 C 0.00 0.00 0.00 0.89 +0.07 36 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 0.74 +0.07 36 0 1,267 0
29JUN26 132.50 C 0.00 0.00 0.00 0.61 +0.05 36 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.50 +0.04 35 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.41 +0.03 36 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.34 +0.03 36 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.28 +0.03 36 0 480 0
29JUN26 145.00 C 0.73 0.73 0.73 0.23 +0.02 36 60 132 0
29JUN26 147.50 C 0.65 0.65 0.65 0.19 +0.02 36 30 160 -30
29JUN26 150.00 C 0.62 0.62 0.62 0.15 +0.01 36 30 453 +30
29JUN26 152.50 C 0.60 0.60 0.60 0.12 0.00 35 30 60 -30
29JUN26 155.00 C 0.53 0.55 0.53 0.10 +0.01 35 38 211 -30
29JUN26 157.50 C 0.51 0.51 0.51 0.08 0.00 36 30 162 -30
29JUN26 160.00 C 0.47 0.47 0.47 0.07 +0.01 36 46 2,218 -28
29JUN26 162.50 C 0.44 0.44 0.44 0.06 +0.01 36 30 102 -10
29JUN26 165.00 C 0.41 0.41 0.41 0.05 +0.01 36 30 101 0
29JUN26 167.50 C 0.38 0.38 0.38 0.04 +0.01 36 30 130 -1
29JUN26 170.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 57 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 +0.01 35 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 34 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 36 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 44.71 +1.06 56 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 42.30 +1.07 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.06 +1.59 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.56 +1.42 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.22 +0.98 47 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 32.95 +1.05 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.74 +1.11 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.54 +1.12 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.39 +1.04 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 24.32 +0.98 40 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 22.39 +0.95 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 20.51 +0.86 39 0 31 0
29SEP26 80.00 C 18.80 18.80 18.80 18.80 +0.85 39 1 78 0
29SEP26 82.50 C 0.00 0.00 0.00 16.64 +0.25 36 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 15.63 +0.74 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.76 +0.21 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 12.89 +0.68 37 0 1,272 0
29SEP26 92.50 C 0.00 0.00 0.00 11.62 +0.57 37 0 281 0
29SEP26 95.00 C 0.00 0.00 0.00 10.54 +0.52 37 0 3,686 0
29SEP26 97.50 C 9.75 9.75 9.75 9.45 +0.43 37 4 2,085 0
29SEP26 100.00 C 8.74 8.74 8.74 8.55 +0.42 37 30 3,616 0
29SEP26 102.50 C 0.00 0.00 0.00 7.66 +0.41 37 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 6.87 +0.32 37 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 6.17 +0.33 37 0 1,361 0
29SEP26 110.00 C 0.00 0.00 0.00 5.47 +0.24 37 0 1,267 0
29SEP26 112.50 C 0.00 0.00 0.00 4.92 +0.24 37 0 357 0
29SEP26 115.00 C 4.93 4.93 4.93 4.38 +0.24 37 9 1,564 +9
29SEP26 117.50 C 0.00 0.00 0.00 3.89 +0.18 37 0 194 0
29SEP26 120.00 C 0.00 0.00 0.00 3.48 +0.18 37 0 530 0
29SEP26 122.50 C 0.00 0.00 0.00 3.07 +0.16 36 0 360 0
29SEP26 125.00 C 0.00 0.00 0.00 2.73 +0.12 36 0 207 0
29SEP26 127.50 C 0.00 0.00 0.00 2.43 +0.12 36 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 2.13 +0.11 36 0 680 0
29SEP26 132.50 C 0.00 0.00 0.00 1.84 +0.08 36 0 144 0
29SEP26 135.00 C 0.00 0.00 0.00 1.68 +0.12 36 0 902 0
29SEP26 137.50 C 0.00 0.00 0.00 1.47 +0.11 36 0 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 1.30 +0.05 36 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.12 +0.04 36 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.02 +0.05 36 0 239 0
30DEC26 50.00 C 0.00 0.00 0.00 45.34 +1.45 55 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 43.00 +1.25 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.60 +1.23 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.25 +1.20 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.97 +1.17 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.78 +1.14 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.63 +1.08 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.63 +1.08 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.65 +1.01 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.82 +1.01 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.01 +0.93 39 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 22.36 +0.92 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.72 +0.85 39 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 19.25 +0.83 38 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 17.80 +0.81 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.47 +0.74 38 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 15.21 +0.76 38 0 425 0
30DEC26 92.50 C 14.23 14.23 14.23 13.99 +0.67 38 2 1,850 0
30DEC26 95.00 C 13.08 13.08 13.00 12.92 +0.65 38 85 2,382 +83
30DEC26 97.50 C 0.00 0.00 0.00 11.88 +0.63 37 0 562 0
30DEC26 100.00 C 0.00 0.00 0.00 10.90 +0.51 37 0 1,261 0
30DEC26 102.50 C 0.00 0.00 0.00 10.05 +0.53 37 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 9.19 +0.50 37 0 1,597 0
30DEC26 107.50 C 0.00 0.00 0.00 8.44 +0.44 37 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 7.75 +0.43 37 0 860 0
30DEC26 112.50 C 0.00 0.00 0.00 7.06 +0.41 37 0 204 0
30DEC26 115.00 C 6.87 6.87 6.87 6.47 +0.35 37 15 145 +15
30DEC26 117.50 C 0.00 0.00 0.00 5.94 +0.35 37 0 320 0
30DEC26 120.00 C 0.00 0.00 0.00 5.41 +0.35 37 0 652 0
30DEC26 122.50 C 0.00 0.00 0.00 4.91 +0.26 37 0 274 0
30DEC26 125.00 C 5.00 5.00 5.00 4.52 +0.27 37 216 286 +216
30DEC26 127.50 C 0.00 0.00 0.00 4.12 +0.26 37 0 193 0
30DEC26 130.00 C 0.00 0.00 0.00 3.72 +0.22 37 0 99 0
30DEC26 132.50 C 0.00 0.00 0.00 3.31 +0.19 36 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.03 +0.10 36 0 96 0
30DEC26 137.50 C 0.00 0.00 0.00 2.75 +0.19 36 0 80 0
30DEC26 140.00 C 0.00 0.00 0.00 2.48 +0.14 36 0 79 0
30DEC26 142.50 C 0.00 0.00 0.00 2.28 +0.14 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.08 +0.13 36 0 10 0
TOTAL CALL 5,779 191,705 +1,671
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
13FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
13FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
13FEB26 82.50 P 0.04 0.04 0.04 0.01 -0.02 49 15 54 +15
13FEB26 85.00 P 0.00 0.00 0.00 0.02 -0.11 42 0 340 0
13FEB26 87.50 P 0.33 0.33 0.12 0.11 -0.29 42 208 390 -71
13FEB26 90.00 P 0.60 0.60 0.33 0.41 -0.59 41 128 1,248 +2
13FEB26 92.50 P 1.20 1.20 0.90 1.11 -0.88 40 342 173 +82
13FEB26 95.00 P 2.50 2.53 2.06 2.41 -1.08 40 45 79 +14
13FEB26 97.50 P 4.20 4.20 3.80 4.30 -1.14 41 11 3 -9
13FEB26 100.00 P 0.00 0.00 0.00 6.55 -1.27 41 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 8.96 -1.26 40 0 4 0
13FEB26 105.00 P 0.00 0.00 0.00 11.45 -1.25 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 13.95 -1.25 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 16.45 -1.25 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 18.95 -1.25 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 21.45 -1.25 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 23.95 -1.25 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 26.45 -1.25 0 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
20FEB26 72.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
20FEB26 75.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
20FEB26 77.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
20FEB26 80.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
20FEB26 82.50 P 0.00 0.00 0.00 0.02 - 32 0 0 -
20FEB26 85.00 P 0.00 0.00 0.00 0.09 - 32 0 0 -
20FEB26 87.50 P 0.34 0.34 0.34 0.28 - 32 3 3 -
20FEB26 90.00 P 0.84 0.84 0.66 0.74 - 32 45 37 -
20FEB26 92.50 P 1.60 1.65 1.50 1.50 - 31 50 50 -
20FEB26 95.00 P 0.00 0.00 0.00 2.85 - 31 0 0 -
20FEB26 97.50 P 0.00 0.00 0.00 4.62 - 32 0 0 -
20FEB26 100.00 P 0.00 0.00 0.00 6.75 - 33 0 0 -
20FEB26 102.50 P 0.00 0.00 0.00 9.02 - 32 0 0 -
20FEB26 105.00 P 0.00 0.00 0.00 11.46 - 32 0 0 -
20FEB26 107.50 P 0.00 0.00 0.00 13.95 - 0 0 0 -
20FEB26 110.00 P 0.00 0.00 0.00 16.45 - 0 0 0 -
20FEB26 112.50 P 0.00 0.00 0.00 18.95 - 0 0 0 -
20FEB26 115.00 P 0.00 0.00 0.00 21.45 - 0 0 0 -
26FEB26 67.50 P 0.02 0.02 0.02 0.01 0.00 56 100 1,121 +100
26FEB26 70.00 P 0.04 0.04 0.04 0.01 0.00 50 24 678 +24
26FEB26 72.50 P 0.05 0.05 0.05 0.01 0.00 45 24 385 +24
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 758 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 428 0
26FEB26 80.00 P 0.13 0.14 0.13 0.04 -0.07 34 67 886 +58
26FEB26 82.50 P 0.00 0.00 0.00 0.12 -0.14 34 0 1,443 0
26FEB26 85.00 P 0.38 0.40 0.37 0.30 -0.27 34 39 2,811 -17
26FEB26 87.50 P 0.71 0.73 0.62 0.67 -0.44 34 178 2,864 +19
26FEB26 90.00 P 1.25 1.30 1.07 1.24 -0.64 33 706 8,110 +15
26FEB26 92.50 P 2.12 2.14 1.86 2.18 -0.78 33 1,340 6,158 +6
26FEB26 95.00 P 3.37 3.43 3.03 3.40 -1.04 33 724 4,119 -91
26FEB26 97.50 P 4.79 4.79 4.62 5.15 -1.02 34 25 3,205 +23
26FEB26 100.00 P 7.10 7.10 7.10 7.25 -0.95 37 2 1,775 -2
26FEB26 102.50 P 0.00 0.00 0.00 9.34 -1.13 36 0 1,177 0
26FEB26 105.00 P 0.00 0.00 0.00 11.56 -1.24 34 0 335 0
26FEB26 107.50 P 0.00 0.00 0.00 13.98 -1.25 34 0 97 0
26FEB26 110.00 P 0.00 0.00 0.00 16.45 -1.25 0 0 41 0
26FEB26 112.50 P 0.00 0.00 0.00 18.95 -1.25 0 0 180 0
26FEB26 115.00 P 0.00 0.00 0.00 21.45 -1.25 0 0 102 0
26FEB26 117.50 P 0.00 0.00 0.00 23.95 -1.25 0 0 34 0
26FEB26 120.00 P 0.00 0.00 0.00 26.45 -1.25 0 0 92 0
26FEB26 122.50 P 0.00 0.00 0.00 28.95 -1.25 0 0 10 0
26FEB26 125.00 P 30.90 30.90 30.90 31.45 -1.25 0 2 30 0
26FEB26 127.50 P 0.00 0.00 0.00 33.95 -1.25 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 36.45 -1.25 0 0 30 0
26FEB26 132.50 P 0.00 0.00 0.00 38.95 -1.25 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 41.45 -1.25 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 43.95 -1.25 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 46.45 -1.25 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 48.95 -1.25 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 51.45 -1.25 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 53.95 -1.25 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 56.45 -1.25 0 0 0 0
30MAR26 50.00 P 0.04 0.04 0.04 0.01 0.00 61 24 285 +24
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
30MAR26 60.00 P 0.09 0.09 0.09 0.01 0.00 44 5 117 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 179 0
30MAR26 70.00 P 0.27 0.27 0.27 0.06 -0.04 37 15 412 -15
30MAR26 72.50 P 0.00 0.00 0.00 0.13 -0.07 37 5 1,619 -3
30MAR26 75.00 P 0.00 0.00 0.00 0.24 -0.12 37 0 322 0
30MAR26 77.50 P 0.00 0.00 0.00 0.42 -0.18 37 0 796 0
30MAR26 80.00 P 0.85 0.87 0.80 0.71 -0.24 37 140 7,770 +3
30MAR26 82.50 P 1.18 1.23 1.12 1.12 -0.33 37 96 1,461 -21
30MAR26 85.00 P 1.78 1.78 1.64 1.69 -0.44 37 58 2,042 +16
30MAR26 87.50 P 2.34 2.34 2.34 2.41 -0.52 37 2 3,934 -2
30MAR26 90.00 P 3.10 3.26 3.07 3.26 -0.64 36 50 16,344 +46
30MAR26 92.50 P 4.38 4.38 4.08 4.29 -0.80 36 179 6,624 +61
30MAR26 95.00 P 5.47 5.47 5.47 5.66 -0.81 36 30 22,552 -30
30MAR26 97.50 P 6.80 7.05 6.80 7.18 -0.95 36 17 3,572 -15
30MAR26 100.00 P 8.65 8.65 8.58 8.90 -0.93 37 52 12,785 +52
30MAR26 102.50 P 0.00 0.00 0.00 10.82 -1.23 38 0 1,107 0
30MAR26 105.00 P 0.00 0.00 0.00 12.84 -0.95 38 0 6,398 0
30MAR26 107.50 P 0.00 0.00 0.00 14.95 -1.10 38 0 1,682 0
30MAR26 110.00 P 0.00 0.00 0.00 17.18 -1.06 39 0 9,318 0
30MAR26 112.50 P 0.00 0.00 0.00 19.32 -1.16 37 0 1,708 0
30MAR26 115.00 P 0.00 0.00 0.00 21.45 -1.41 0 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 23.96 -1.31 33 0 1,024 0
30MAR26 120.00 P 0.00 0.00 0.00 26.48 -1.24 37 0 2,480 0
30MAR26 122.50 P 28.56 28.56 28.56 28.95 -1.25 0 2 504 +2
30MAR26 125.00 P 31.10 31.10 31.10 31.45 -1.25 0 2 363 0
30MAR26 127.50 P 0.00 0.00 0.00 33.95 -1.25 0 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 36.45 -1.25 0 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 38.95 -1.25 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 41.45 -1.25 0 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 43.95 -1.25 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 46.45 -1.25 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 48.95 -1.25 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 51.45 -1.25 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 53.95 -1.25 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 56.45 -1.25 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 58.95 -1.25 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 61.45 -1.25 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 63.95 -1.25 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 66.45 -1.25 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 68.95 -1.25 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 71.45 -1.25 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 73.95 -1.25 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 76.45 -1.25 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 78.95 -1.25 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 81.45 -1.25 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 83.95 -1.25 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 86.45 -1.25 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 88.95 -1.25 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 91.45 -1.25 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.13 -0.05 36 0 22 0
29APR26 70.00 P 0.00 0.00 0.00 0.23 -0.08 36 0 3 0
29APR26 72.50 P 0.00 0.00 0.00 0.38 -0.13 36 0 407 0
29APR26 75.00 P 0.00 0.00 0.00 0.61 -0.18 36 0 296 0
29APR26 77.50 P 1.10 1.10 1.05 0.93 -0.23 36 60 604 +45
29APR26 80.00 P 1.45 1.45 1.37 1.36 -0.31 36 16 270 +15
29APR26 82.50 P 0.00 0.00 0.00 1.92 -0.40 36 0 825 0
29APR26 85.00 P 2.56 2.56 2.56 2.60 -0.46 36 16 759 -1
29APR26 87.50 P 3.40 3.40 3.26 3.39 -0.52 36 25 773 0
29APR26 90.00 P 4.27 4.32 4.17 4.35 -0.63 36 135 1,253 +135
29APR26 92.50 P 5.53 5.53 5.25 5.49 -0.67 36 20 854 +5
29APR26 95.00 P 0.00 0.00 0.00 6.80 -0.76 36 0 1,175 0
29APR26 97.50 P 0.00 0.00 0.00 8.30 -0.92 36 0 1,253 0
29APR26 100.00 P 0.00 0.00 0.00 9.98 -0.96 36 0 211 0
29APR26 102.50 P 0.00 0.00 0.00 11.79 -1.01 37 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 13.56 -1.05 36 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 15.53 -1.11 36 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 17.61 -1.38 36 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 19.53 -1.64 33 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 21.73 -1.65 32 0 9 0
29APR26 117.50 P 0.00 0.00 0.00 24.21 -1.49 34 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 26.52 -1.41 32 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 29.06 -1.23 36 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 31.50 -1.24 36 0 0 0
28MAY26 67.50 P 0.57 0.57 0.57 0.29 -0.09 36 15 15 +13
28MAY26 70.00 P 0.00 0.00 0.00 0.45 -0.14 36 0 41 0
28MAY26 72.50 P 0.00 0.00 0.00 0.69 -0.17 36 0 235 0
28MAY26 75.00 P 0.00 0.00 0.00 1.01 -0.23 36 0 48 0
28MAY26 77.50 P 0.00 0.00 0.00 1.42 -0.31 36 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 1.94 -0.40 36 0 8 0
28MAY26 82.50 P 2.60 2.60 2.60 2.60 -0.40 36 3 273 +3
28MAY26 85.00 P 3.20 3.20 3.20 3.33 -0.44 36 30 149 0
28MAY26 87.50 P 4.21 4.21 4.21 4.21 -0.48 36 10 909 +10
28MAY26 90.00 P 5.20 5.20 5.20 5.20 -0.57 35 1 144 0
28MAY26 92.50 P 0.00 0.00 0.00 6.36 -0.71 35 0 123 0
28MAY26 95.00 P 0.00 0.00 0.00 7.69 -0.78 35 0 4 0
28MAY26 97.50 P 0.00 0.00 0.00 9.17 -0.84 36 0 3 0
28MAY26 100.00 P 10.38 10.38 10.38 10.81 -0.87 36 13 13 +13
28MAY26 102.50 P 0.00 0.00 0.00 12.57 -0.92 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.40 -0.91 36 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 16.20 -0.73 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.01 -1.15 34 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.07 -1.26 34 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 22.39 -1.48 35 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.65 -1.56 35 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 26.90 -1.37 35 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 29.17 -1.40 34 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.50 -1.49 32 0 0 0
29JUN26 50.00 P 0.26 0.26 0.25 0.02 0.00 38 18 113 +10
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 60 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 700 0
29JUN26 57.50 P 0.45 0.45 0.45 0.09 -0.02 36 10 291 +10
29JUN26 60.00 P 0.51 0.51 0.51 0.15 -0.04 36 30 914 +30
29JUN26 62.50 P 0.00 0.00 0.00 0.25 -0.06 36 0 92 0
29JUN26 65.00 P 0.00 0.00 0.00 0.39 -0.09 36 0 141 0
29JUN26 67.50 P 0.00 0.00 0.00 0.58 -0.13 36 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 0.85 -0.16 36 0 513 0
29JUN26 72.50 P 1.45 1.45 1.45 1.21 -0.19 36 15 664 +15
29JUN26 75.00 P 1.79 1.79 1.79 1.66 -0.25 36 24 1,014 +24
29JUN26 77.50 P 2.28 2.28 2.28 2.19 -0.33 36 15 559 +15
29JUN26 80.00 P 2.83 2.87 2.80 2.86 -0.37 36 33 1,299 -4
29JUN26 82.50 P 3.51 3.51 3.51 3.58 -0.42 35 24 839 +8
29JUN26 85.00 P 4.28 4.37 4.26 4.35 -0.54 35 57 4,565 -22
29JUN26 87.50 P 0.00 0.00 0.00 5.34 -0.54 35 0 1,641 0
29JUN26 90.00 P 0.00 0.00 0.00 6.44 -0.65 35 0 11,008 0
29JUN26 92.50 P 0.00 0.00 0.00 7.67 -0.63 35 0 2,377 0
29JUN26 95.00 P 8.86 8.86 8.86 9.04 -0.89 35 1 3,198 0
29JUN26 97.50 P 0.00 0.00 0.00 10.55 -0.86 35 0 1,502 0
29JUN26 100.00 P 12.09 12.09 12.09 12.18 -0.83 35 3 11,281 -3
29JUN26 102.50 P 0.00 0.00 0.00 13.92 -1.05 35 0 661 0
29JUN26 105.00 P 0.00 0.00 0.00 15.75 -1.00 35 0 1,272 0
29JUN26 107.50 P 0.00 0.00 0.00 17.32 -0.88 33 0 692 0
29JUN26 110.00 P 0.00 0.00 0.00 19.40 -0.81 34 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 21.30 -0.96 33 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 23.41 -1.25 33 0 472 0
29JUN26 117.50 P 0.00 0.00 0.00 25.79 -1.04 34 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 27.97 -1.05 34 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 30.38 -0.90 35 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 32.29 -1.67 32 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 34.80 -1.08 34 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 37.12 -1.06 33 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 39.65 -0.85 35 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 41.84 -1.03 32 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 44.22 -1.02 31 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.61 -1.43 29 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 49.02 -1.44 24 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 51.69 -1.20 35 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 54.13 -1.20 35 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 56.57 -1.21 35 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 59.02 -1.22 35 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.48 -1.22 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 63.95 -1.25 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.45 -1.25 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 68.95 -1.25 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.45 -1.25 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 73.95 -1.25 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 76.45 -1.25 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.95 -1.25 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 81.45 -1.25 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.95 -1.25 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.45 -1.25 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 88.95 -1.25 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.45 -1.25 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.28 -0.06 36 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.41 -0.07 36 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 0.60 -0.08 36 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.85 -0.13 36 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 1.14 -0.19 36 0 43 0
29SEP26 67.50 P 0.00 0.00 0.00 1.53 -0.20 36 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 1.99 -0.26 36 0 194 0
29SEP26 72.50 P 0.00 0.00 0.00 2.52 -0.32 37 0 3,230 0
29SEP26 75.00 P 0.00 0.00 0.00 3.18 -0.31 37 0 1,577 0
29SEP26 77.50 P 0.00 0.00 0.00 3.83 -0.35 36 0 409 0
29SEP26 80.00 P 4.38 4.38 4.38 4.59 -0.39 36 13 7,339 +13
29SEP26 82.50 P 0.00 0.00 0.00 5.43 -0.45 36 0 610 0
29SEP26 85.00 P 6.30 6.30 6.30 6.41 -0.43 36 15 3,324 +15
29SEP26 87.50 P 0.00 0.00 0.00 7.47 -0.52 36 0 2,305 0
29SEP26 90.00 P 8.45 8.45 8.42 8.63 -0.56 35 45 1,753 +45
29SEP26 92.50 P 0.00 0.00 0.00 9.92 -0.62 35 0 1,476 0
29SEP26 95.00 P 10.98 10.98 10.98 11.20 -0.76 35 15 12,465 +15
29SEP26 97.50 P 0.00 0.00 0.00 12.63 -0.84 35 0 2,759 0
29SEP26 100.00 P 0.00 0.00 0.00 14.23 -0.87 35 0 5,323 0
29SEP26 102.50 P 16.03 16.03 15.66 15.93 -0.90 35 21 921 +2
29SEP26 105.00 P 0.00 0.00 0.00 17.41 -0.96 34 0 421 0
29SEP26 107.50 P 0.00 0.00 0.00 19.38 -0.88 35 0 505 0
29SEP26 110.00 P 0.00 0.00 0.00 21.26 -0.91 35 0 208 0
29SEP26 112.50 P 0.00 0.00 0.00 23.22 -1.26 35 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 25.07 -0.92 34 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 27.12 -1.06 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 29.21 -1.18 34 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 31.34 -1.21 34 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 33.72 -0.98 35 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 35.93 -1.00 35 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 38.14 -1.02 35 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 40.40 -1.03 35 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 42.69 -1.04 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 44.99 -0.98 35 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 47.30 -1.02 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 49.64 -1.00 34 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.99 -1.00 34 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 -0.04 37 0 72 0
30DEC26 52.50 P 0.00 0.00 0.00 0.44 -0.08 36 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.63 -0.09 36 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.89 -0.10 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.18 -0.12 37 0 25 0
30DEC26 62.50 P 0.00 0.00 0.00 1.56 -0.14 37 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.96 -0.20 37 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.50 -0.20 37 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 3.06 -0.27 37 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 3.75 -0.28 37 0 73 0
30DEC26 75.00 P 0.00 0.00 0.00 4.41 -0.33 37 0 338 0
30DEC26 77.50 P 0.00 0.00 0.00 5.18 -0.35 36 0 215 0
30DEC26 80.00 P 0.00 0.00 0.00 6.01 -0.32 36 0 322 0
30DEC26 82.50 P 0.00 0.00 0.00 6.93 -0.46 36 0 178 0
30DEC26 85.00 P 0.00 0.00 0.00 7.96 -0.48 36 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 9.06 -0.55 36 0 744 0
30DEC26 90.00 P 0.00 0.00 0.00 10.26 -0.59 36 0 682 0
30DEC26 92.50 P 0.00 0.00 0.00 11.55 -0.56 36 0 2,671 0
30DEC26 95.00 P 0.00 0.00 0.00 12.94 -0.66 35 0 2,769 0
30DEC26 97.50 P 0.00 0.00 0.00 14.30 -0.82 35 0 718 0
30DEC26 100.00 P 0.00 0.00 0.00 15.81 -0.93 35 0 1,245 0
30DEC26 102.50 P 0.00 0.00 0.00 17.42 -0.91 35 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 18.99 -0.92 35 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 20.75 -0.95 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.58 -0.98 35 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 24.47 -1.01 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.39 -1.05 35 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 28.38 -0.86 35 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 30.54 -0.73 35 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 32.44 -0.89 35 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 34.54 -1.13 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.66 -1.16 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.82 -1.58 34 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 41.23 -0.95 35 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 43.45 -0.96 35 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 45.68 -0.97 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.94 -0.98 35 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 50.35 -1.28 36 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 52.52 -0.97 35 0 0 0
TOTAL PUT 5,438 269,309 +721
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$ 33.76
26FEB26 23.00 C 0.00 0.00 0.00 10.83 -0.31 87 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.83 -0.43 78 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.06 -0.17 103 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.79 -0.17 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.84 -0.17 55 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.80 -0.34 33 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.86 -0.29 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.91 -0.28 40 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 3.03 -0.25 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.20 -0.21 37 0 69 0
26FEB26 33.00 C 1.85 1.85 1.85 1.52 -0.19 37 3 66 -3
26FEB26 34.00 C 1.09 1.09 1.09 0.98 -0.21 36 5 257 0
26FEB26 35.00 C 0.84 0.84 0.61 0.57 -0.17 35 25 369 +15
26FEB26 36.00 C 0.46 0.46 0.35 0.33 -0.15 36 22 314 -16
26FEB26 37.00 C 0.30 0.30 0.22 0.18 -0.10 36 50 421 -19
26FEB26 38.00 C 0.12 0.14 0.11 0.09 -0.07 36 34 220 +22
26FEB26 39.00 C 0.10 0.10 0.09 0.05 -0.03 38 19 242 -17
26FEB26 40.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 139 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 13.96 -0.13 82 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.96 -0.05 75 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.99 -0.22 71 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.02 -0.12 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.16 -0.10 70 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.06 -0.27 57 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.92 -0.09 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.20 -0.09 52 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.22 -0.06 46 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.07 -0.42 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.29 -0.19 36 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 3.73 -0.27 41 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.05 -0.18 41 0 397 0
30MAR26 33.00 C 2.78 2.78 2.47 2.47 -0.16 41 44 407 0
30MAR26 34.00 C 0.00 0.00 0.00 1.96 -0.23 40 0 118 0
30MAR26 35.00 C 1.63 1.63 1.63 1.58 -0.14 41 5 49 +4
30MAR26 36.00 C 1.30 1.32 1.24 1.22 -0.15 41 6 126 -2
30MAR26 37.00 C 1.07 1.08 1.05 0.93 -0.13 41 5 183 0
30MAR26 38.00 C 0.83 0.83 0.83 0.70 -0.11 41 1 160 0
30MAR26 39.00 C 0.66 0.66 0.53 0.52 -0.09 41 31 393 +1
30MAR26 40.00 C 0.47 0.47 0.40 0.38 -0.08 41 3 426 0
30MAR26 41.00 C 0.40 0.40 0.40 0.27 -0.07 40 15 85 -15
30MAR26 42.00 C 0.23 0.24 0.23 0.19 -0.06 40 45 875 +28
30MAR26 43.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 279 0
30MAR26 44.00 C 0.14 0.14 0.14 0.10 -0.03 41 43 335 +13
30MAR26 45.00 C 0.13 0.13 0.13 0.07 -0.02 41 1 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 11.04 -0.10 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.16 -0.30 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.17 -0.16 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.17 -0.42 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.39 0.00 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.29 -0.31 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.52 -0.53 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.02 -0.28 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.18 -0.40 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.71 -0.18 43 0 63 0
29APR26 33.00 C 0.00 0.00 0.00 3.18 -0.16 43 0 42 0
29APR26 34.00 C 0.00 0.00 0.00 2.69 -0.15 43 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 2.25 -0.16 43 0 50 0
29APR26 36.00 C 0.00 0.00 0.00 1.89 -0.14 43 0 244 0
29APR26 37.00 C 0.00 0.00 0.00 1.58 -0.14 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 1.31 -0.12 43 0 41 0
29APR26 39.00 C 0.00 0.00 0.00 1.07 -0.11 43 0 4 0
29APR26 40.00 C 1.09 1.09 1.09 0.87 -0.10 43 1 24 +1
29APR26 41.00 C 0.00 0.00 0.00 0.71 -0.08 43 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.57 -0.07 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.45 -0.07 43 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.36 -0.06 43 0 60 0
29APR26 45.00 C 0.39 0.39 0.39 0.29 -0.04 43 1 286 0
28MAY26 23.00 C 0.00 0.00 0.00 11.19 -0.18 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.29 -0.36 48 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.17 -0.25 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.66 +0.05 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.82 -0.18 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.61 -0.59 38 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.90 -0.54 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.48 -0.26 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.62 -0.26 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.19 -0.18 43 0 15 0
28MAY26 33.00 C 0.00 0.00 0.00 3.55 -0.29 41 0 94 0
28MAY26 34.00 C 0.00 0.00 0.00 3.21 -0.15 43 0 40 0
28MAY26 35.00 C 3.02 3.02 3.02 2.78 -0.15 43 15 15 +15
28MAY26 36.00 C 0.00 0.00 0.00 2.41 -0.14 43 0 35 0
28MAY26 37.00 C 2.28 2.28 2.28 2.08 -0.13 43 15 32 +10
28MAY26 38.00 C 0.00 0.00 0.00 1.80 -0.12 44 0 15 0
28MAY26 39.00 C 0.00 0.00 0.00 1.53 -0.11 43 0 2 0
28MAY26 40.00 C 0.00 0.00 0.00 1.30 -0.10 43 0 0 0
28MAY26 41.00 C 1.30 1.30 1.30 1.10 -0.09 43 15 15 +15
28MAY26 42.00 C 0.00 0.00 0.00 0.92 -0.09 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.78 -0.07 43 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 13.17 -0.41 54 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 12.21 -0.21 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.26 -0.32 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.39 -0.26 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.56 -0.02 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 8.68 +0.02 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.85 -0.26 45 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.10 -0.10 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.41 -0.24 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.73 -0.23 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.13 -0.05 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.56 -0.04 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.86 -0.36 42 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 3.57 -0.16 44 0 929 0
29JUN26 35.00 C 0.00 0.00 0.00 3.13 -0.15 44 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 2.75 -0.15 44 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 2.39 -0.14 44 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.09 -0.13 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 1.81 -0.12 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.57 -0.12 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.35 -0.11 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.17 -0.10 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.00 -0.10 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.87 -0.07 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.74 -0.08 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.63 -0.05 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.54 -0.05 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.46 -0.04 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.39 -0.04 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.34 -0.04 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.60 -0.19 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.78 -0.24 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.91 -0.24 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.18 -0.03 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.28 -0.41 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.73 -0.14 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.20 -0.18 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.63 -0.25 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.13 -0.17 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.53 -0.26 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.12 -0.07 46 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 4.70 -0.15 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.28 -0.16 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.90 -0.14 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.56 -0.14 45 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.22 -0.15 45 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 2.94 -0.13 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.67 -0.13 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.41 -0.12 45 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.20 -0.11 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.99 -0.12 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.79 -0.11 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.63 -0.10 45 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.48 -0.10 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.33 -0.09 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.17 -0.08 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.06 -0.11 44 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.96 -0.10 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.74 -0.06 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.57 -0.05 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 -0.04 45 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 11.96 -0.23 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.30 -0.21 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.48 -0.29 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.78 -0.25 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.15 -0.35 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.68 -0.14 47 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.13 -0.07 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.39 -0.28 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.99 -0.23 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.52 -0.19 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 6.08 -0.12 46 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 5.70 -0.13 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.30 -0.14 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 4.90 -0.14 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.57 -0.13 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.24 -0.13 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.92 -0.12 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.65 -0.11 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.39 -0.11 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.13 -0.11 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.89 -0.10 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.70 -0.09 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.50 -0.09 45 0 1 0
TOTAL CALL 404 10,122 +52
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 73 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 161 0
26FEB26 29.00 P 0.05 0.05 0.05 0.03 -0.01 37 1 248 -1
26FEB26 30.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 443 0
26FEB26 31.00 P 0.16 0.16 0.16 0.18 -0.04 36 16 442 -1
26FEB26 32.00 P 0.35 0.40 0.32 0.39 -0.05 37 97 1,086 -75
26FEB26 33.00 P 0.61 0.68 0.61 0.69 -0.07 36 20 392 0
26FEB26 34.00 P 1.08 1.08 1.07 1.17 -0.02 36 2 607 +1
26FEB26 35.00 P 0.00 0.00 0.00 1.79 +0.01 36 0 358 0
26FEB26 36.00 P 0.00 0.00 0.00 2.55 +0.11 37 0 73 0
26FEB26 37.00 P 0.00 0.00 0.00 3.38 +0.07 36 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 4.43 +0.33 47 0 43 0
26FEB26 39.00 P 0.00 0.00 0.00 5.28 0.00 40 0 24 0
26FEB26 40.00 P 5.85 5.85 5.85 6.26 +0.17 42 10 10 -1
26FEB26 41.00 P 0.00 0.00 0.00 7.24 +0.16 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.24 +0.16 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.24 +0.16 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.55 +0.47 93 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.24 -0.02 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.24 +0.16 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 0.00 42 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 52 0
30MAR26 27.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 360 0
30MAR26 28.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 279 0
30MAR26 29.00 P 0.35 0.36 0.34 0.36 -0.03 40 18 213 +15
30MAR26 30.00 P 0.00 0.00 0.00 0.57 -0.02 41 0 641 0
30MAR26 31.00 P 0.78 0.84 0.74 0.84 -0.02 41 21 420 -16
30MAR26 32.00 P 1.11 1.11 1.11 1.16 0.00 40 6 835 +6
30MAR26 33.00 P 1.54 1.57 1.50 1.58 +0.04 40 95 566 +57
30MAR26 34.00 P 1.89 2.07 1.89 2.07 +0.05 40 194 613 +128
30MAR26 35.00 P 0.00 0.00 0.00 2.65 +0.09 40 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 3.33 +0.15 41 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.01 +0.06 40 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.87 +0.25 42 0 21 0
30MAR26 39.00 P 5.30 5.30 5.30 5.80 +0.39 45 10 14 +10
30MAR26 40.00 P 0.00 0.00 0.00 6.34 -0.09 33 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.44 +0.04 42 0 34 0
30MAR26 42.00 P 0.00 0.00 0.00 8.29 +0.04 37 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.30 +0.14 41 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.55 +0.32 57 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.57 +0.31 61 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.24 +0.16 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.24 +0.06 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.24 +0.16 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.53 +0.45 72 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.24 +0.16 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.74 +0.16 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.24 +0.16 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.74 +0.16 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.24 +0.16 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.74 +0.16 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.24 -0.02 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.74 +0.16 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.24 +0.16 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.74 +0.16 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.50 +0.42 126 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.74 +0.16 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 12 0
29APR26 25.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.39 -0.01 43 0 20 0
29APR26 28.00 P 0.54 0.54 0.54 0.56 -0.02 43 2 33 0
29APR26 29.00 P 0.76 0.76 0.76 0.78 -0.02 43 1 36 +1
29APR26 30.00 P 0.97 0.97 0.97 1.03 0.00 42 20 76 -20
29APR26 31.00 P 1.25 1.25 1.25 1.35 -0.03 42 15 120 +15
29APR26 32.00 P 0.00 0.00 0.00 1.74 -0.02 42 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 2.19 -0.01 42 0 281 0
29APR26 34.00 P 2.53 2.53 2.53 2.70 0.00 42 20 53 +20
29APR26 35.00 P 0.00 0.00 0.00 3.27 +0.01 42 0 52 0
29APR26 36.00 P 0.00 0.00 0.00 3.91 +0.03 42 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 4.74 +0.32 45 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 5.33 +0.13 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.28 +0.09 46 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 7.11 +0.09 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.81 +0.25 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.79 +0.33 47 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.36 -0.21 37 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.55 +0.25 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.57 +0.16 50 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
28MAY26 24.00 P 0.22 0.22 0.22 0.21 -0.01 43 3 3 +3
28MAY26 25.00 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.45 -0.01 43 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.63 -0.01 43 0 6 0
28MAY26 28.00 P 0.00 0.00 0.00 0.84 -0.01 43 0 2 0
28MAY26 29.00 P 1.05 1.05 1.05 1.10 -0.01 43 1 35 +1
28MAY26 30.00 P 1.30 1.37 1.30 1.40 -0.01 43 2 92 +2
28MAY26 31.00 P 0.00 0.00 0.00 1.75 0.00 43 0 80 0
28MAY26 32.00 P 2.01 2.01 1.99 2.16 0.00 43 30 34 +30
28MAY26 33.00 P 0.00 0.00 0.00 2.62 0.00 42 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 3.14 +0.02 42 0 15 0
28MAY26 35.00 P 3.53 3.53 3.53 3.71 +0.02 42 10 25 +10
28MAY26 36.00 P 0.00 0.00 0.00 4.34 +0.03 43 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 5.01 +0.03 43 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 5.74 -0.10 43 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.57 +0.08 45 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.32 +0.21 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.88 +0.16 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.88 +0.12 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.03 +0.46 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 0.00 44 0 25 0
29JUN26 22.00 P 0.20 0.20 0.20 0.19 -0.01 43 1 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 -0.01 43 0 9 0
29JUN26 24.00 P 0.45 0.45 0.45 0.40 -0.02 43 2 23 -2
29JUN26 25.00 P 0.00 0.00 0.00 0.57 -0.01 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.77 -0.01 43 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 0.98 -0.02 43 0 48 0
29JUN26 28.00 P 0.00 0.00 0.00 1.24 -0.02 43 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.54 -0.02 42 0 467 0
29JUN26 30.00 P 0.00 0.00 0.00 1.89 -0.01 42 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.29 -0.01 42 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 2.74 0.00 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.23 0.00 42 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 3.79 +0.02 42 0 1,238 0
29JUN26 35.00 P 0.00 0.00 0.00 4.38 +0.03 42 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.02 +0.04 42 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 5.69 +0.04 42 0 73 0
29JUN26 38.00 P 0.00 0.00 0.00 6.34 -0.25 41 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.39 +0.39 45 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 7.89 -0.26 41 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 8.68 +0.05 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.51 -0.11 41 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.36 +0.15 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.20 -0.18 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.13 +0.11 42 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.01 +0.11 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.88 +0.11 40 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.78 +0.09 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.71 +0.07 39 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.68 +0.16 39 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.04 +0.06 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.40 +0.09 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.79 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.71 -0.02 44 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 +0.01 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 -0.01 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.38 -0.01 44 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.68 -0.01 44 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.02 -0.01 43 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.39 0.00 43 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 2.80 -0.01 43 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.24 +0.01 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 3.73 0.00 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.23 +0.01 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.80 +0.02 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.40 +0.03 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.04 +0.04 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.71 +0.04 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.39 +0.02 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.10 +0.04 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.85 +0.03 43 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 9.62 +0.15 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.42 +0.05 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.21 +0.11 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.02 +0.01 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.89 +0.05 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.73 +0.29 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.61 +0.13 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.48 +0.09 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.38 +0.09 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.29 +0.12 45 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 19.72 +0.30 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.90 +0.10 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.30 +0.22 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 0.00 44 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.35 0.00 44 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.63 0.00 44 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 +0.01 44 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.29 +0.01 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.65 +0.02 44 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.07 +0.01 44 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.49 +0.01 44 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.97 +0.02 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.47 +0.02 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 4.98 +0.03 43 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 5.55 +0.03 43 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.13 +0.03 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.76 +0.03 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.42 +0.03 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.12 +0.13 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.94 +0.10 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.61 +0.05 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.33 +0.01 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.09 -0.25 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.86 0.00 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 12.69 +0.03 44 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 13.46 +0.07 44 0 0 0
TOTAL PUT 597 16,541 +183
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$ 513.50
13FEB26 390.00 C 0.00 0.00 0.00 123.62 +11.91 0 0 0 0
13FEB26 400.00 C 0.00 0.00 0.00 113.62 +11.76 0 0 0 0
13FEB26 410.00 C 0.00 0.00 0.00 103.63 +11.74 63 0 0 0
13FEB26 420.00 C 0.00 0.00 0.00 93.63 +11.70 0 0 0 0
13FEB26 430.00 C 0.00 0.00 0.00 83.63 +11.89 0 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 73.64 +11.88 45 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 63.65 +11.23 43 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 53.70 +11.64 43 0 30 0
13FEB26 470.00 C 0.00 0.00 0.00 43.85 +11.18 43 0 396 0
13FEB26 480.00 C 0.00 0.00 0.00 34.31 +9.68 43 0 226 0
13FEB26 490.00 C 0.00 0.00 0.00 25.39 +7.55 43 0 119 0
13FEB26 500.00 C 10.24 17.49 10.24 17.49 +5.76 42 47 311 +3
13FEB26 510.00 C 8.86 12.17 6.13 10.84 +3.64 41 281 167 +42
13FEB26 520.00 C 5.70 7.45 3.17 6.30 +2.21 42 196 506 +7
13FEB26 530.00 C 2.83 4.13 1.60 3.47 +1.32 43 136 229 +72
13FEB26 540.00 C 2.09 2.42 1.97 1.66 +0.62 43 73 78 +46
13FEB26 550.00 C 0.80 1.26 0.51 0.71 +0.26 43 55 166 +47
13FEB26 560.00 C 0.51 0.71 0.51 0.26 +0.07 43 5 59 +2
13FEB26 570.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 147 0
13FEB26 580.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
13FEB26 590.00 C 0.01 0.01 0.01 0.01 0.00 44 45 45 0
20FEB26 410.00 C 0.00 0.00 0.00 103.85 - 34 0 0 -
20FEB26 420.00 C 0.00 0.00 0.00 93.86 - 33 0 0 -
20FEB26 430.00 C 0.00 0.00 0.00 83.87 - 31 0 0 -
20FEB26 440.00 C 0.00 0.00 0.00 73.90 - 32 0 0 -
20FEB26 450.00 C 0.00 0.00 0.00 63.97 - 32 0 0 -
20FEB26 460.00 C 0.00 0.00 0.00 54.15 - 32 0 0 -
20FEB26 470.00 C 0.00 0.00 0.00 44.57 - 32 0 0 -
20FEB26 480.00 C 0.00 0.00 0.00 35.44 - 32 0 0 -
20FEB26 490.00 C 0.00 0.00 0.00 27.05 - 32 0 0 -
20FEB26 500.00 C 0.00 0.00 0.00 19.42 - 31 0 0 -
20FEB26 510.00 C 0.00 0.00 0.00 13.17 - 31 0 0 -
20FEB26 520.00 C 9.12 9.12 8.90 8.58 - 31 2 2 -
20FEB26 530.00 C 4.78 5.80 4.78 5.46 - 32 18 10 -
20FEB26 540.00 C 3.10 3.85 3.10 3.20 - 32 102 102 -
20FEB26 550.00 C 2.46 2.46 2.46 1.72 - 32 2 2 -
20FEB26 560.00 C 1.00 1.05 0.75 0.87 - 32 15 15 -
20FEB26 570.00 C 0.00 0.00 0.00 0.41 - 32 0 0 -
20FEB26 580.00 C 0.00 0.00 0.00 0.18 - 32 0 0 -
20FEB26 590.00 C 0.00 0.00 0.00 0.07 - 32 0 0 -
26FEB26 370.00 C 0.00 0.00 0.00 143.99 +11.82 43 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 134.00 +12.44 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 124.01 +12.30 0 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 114.03 +11.89 34 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 104.05 +9.10 34 0 0 0
26FEB26 420.00 C 83.26 83.26 83.26 94.08 +11.80 33 15 45 -15
26FEB26 430.00 C 0.00 0.00 0.00 84.13 +11.46 32 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 75.54 +12.74 48 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 64.27 +10.76 28 0 6 0
26FEB26 460.00 C 0.00 0.00 0.00 55.01 +11.73 33 0 223 0
26FEB26 470.00 C 0.00 0.00 0.00 45.58 +8.15 31 500 1,590 0
26FEB26 480.00 C 32.00 37.17 32.00 37.33 +7.62 33 9 1,253 -2
26FEB26 490.00 C 22.78 29.00 22.78 29.52 +6.70 33 28 662 -16
26FEB26 500.00 C 17.95 23.29 14.50 22.64 +5.68 33 119 2,225 -24
26FEB26 510.00 C 13.20 17.00 10.00 16.30 +3.85 32 183 1,003 -40
26FEB26 520.00 C 10.00 12.68 8.72 11.68 +2.90 32 75 1,007 -8
26FEB26 530.00 C 7.68 9.10 5.00 8.19 +2.21 32 495 1,415 -143
26FEB26 540.00 C 5.31 6.30 4.27 5.70 +1.75 33 85 762 +21
26FEB26 550.00 C 4.25 4.29 3.96 3.66 +1.14 33 110 2,747 +53
26FEB26 560.00 C 1.53 3.11 1.53 2.26 +0.70 33 25 478 -19
26FEB26 570.00 C 1.60 2.15 1.20 1.34 +0.41 33 174 677 +3
26FEB26 580.00 C 0.00 0.00 0.00 0.77 +0.23 33 0 138 0
26FEB26 590.00 C 0.70 1.05 0.70 0.43 +0.12 33 42 93 +12
26FEB26 600.00 C 0.00 0.00 0.00 0.22 +0.05 33 0 5,839 0
26FEB26 610.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 24 0
26FEB26 620.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.03 +0.01 33 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 0.00 331.69 +12.69 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 329.20 +12.05 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 326.71 +12.05 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 324.22 +12.22 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 321.73 +11.96 59 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 319.24 +12.60 66 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 316.75 +12.05 68 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 314.26 +12.00 68 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 309.28 +12.60 69 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 304.30 +12.23 68 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 299.32 +12.01 68 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 294.33 +12.05 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 289.35 +12.06 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 284.37 +12.04 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 279.39 +12.05 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 274.41 +10.85 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 269.43 +12.19 52 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 266.70 +14.19 111 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 259.47 +12.00 53 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 254.49 +10.76 53 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 249.50 +12.50 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 246.88 +14.48 102 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 239.54 +11.88 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 234.56 +12.58 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 229.58 +11.89 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 225.75 +13.08 81 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 219.62 +11.80 40 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 214.64 +12.40 41 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 204.68 +12.44 40 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 196.51 +14.18 74 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 184.76 +12.33 37 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 174.80 +12.25 35 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 164.85 +10.29 35 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 157.13 +13.94 61 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 146.73 +13.33 55 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 135.13 +11.49 35 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 127.54 +13.71 51 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 117.43 +13.69 46 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 107.70 +12.75 44 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 96.14 +10.58 33 0 5 0
30MAR26 430.00 C 0.00 0.00 0.00 86.86 +7.82 33 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 77.90 +7.58 33 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 69.95 +7.90 35 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 62.81 +10.36 37 0 377 0
30MAR26 470.00 C 0.00 0.00 0.00 52.61 +5.55 32 0 2,264 0
30MAR26 480.00 C 0.00 0.00 0.00 47.13 +7.73 35 0 869 0
30MAR26 490.00 C 0.00 0.00 0.00 40.59 +8.09 35 0 1,559 0
30MAR26 500.00 C 32.50 34.00 32.50 34.64 +6.20 35 3 1,461 -1
30MAR26 510.00 C 25.51 29.00 25.51 28.42 +4.47 34 13 728 -4
30MAR26 520.00 C 21.22 24.40 18.70 23.92 +3.91 34 67 1,777 +11
30MAR26 530.00 C 17.76 20.50 17.76 19.86 +3.36 34 12 254 -8
30MAR26 540.00 C 15.35 17.20 15.35 16.55 +3.13 35 18 620 +16
30MAR26 550.00 C 12.30 14.50 11.90 13.75 +2.94 35 4 1,483 -1
30MAR26 560.00 C 9.85 12.00 9.85 11.37 +2.73 36 12 867 +3
30MAR26 570.00 C 7.25 10.02 7.25 9.10 +2.26 35 58 1,599 +18
30MAR26 580.00 C 0.00 0.00 0.00 7.23 +1.85 35 0 39 0
30MAR26 590.00 C 5.00 6.70 5.00 5.69 +1.50 35 3 120 +2
30MAR26 600.00 C 6.00 6.00 6.00 4.44 +1.20 35 5 2,156 0
30MAR26 610.00 C 0.00 0.00 0.00 3.44 +0.95 35 0 220 0
30MAR26 620.00 C 0.00 0.00 0.00 2.65 +0.76 35 0 556 0
30MAR26 630.00 C 3.33 3.33 3.33 2.02 +0.59 35 2 655 +2
30MAR26 640.00 C 0.00 0.00 0.00 1.48 +0.44 35 0 1,060 0
30MAR26 650.00 C 0.00 0.00 0.00 1.12 +0.34 35 0 74 0
30MAR26 660.00 C 0.00 0.00 0.00 0.83 +0.25 35 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.62 +0.19 35 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.46 +0.15 35 0 265 0
30MAR26 690.00 C 1.20 1.38 1.20 0.33 +0.10 35 16 16 +16
30MAR26 700.00 C 0.00 0.00 0.00 0.24 +0.08 35 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.18 +0.06 35 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 4 0
30MAR26 750.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 37 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 44 0 1,078 0
29APR26 360.00 C 0.00 0.00 0.00 157.13 +13.38 47 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 146.73 +12.78 41 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 135.61 +11.20 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 127.54 +13.10 39 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 117.43 +12.31 36 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 107.70 +11.67 34 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 98.25 +11.11 32 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 86.86 +7.82 24 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 81.81 +11.49 34 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 74.71 +12.46 36 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 62.85 +7.43 29 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 55.77 +5.62 30 0 269 0
29APR26 480.00 C 0.00 0.00 0.00 49.08 +4.65 30 0 477 0
29APR26 490.00 C 39.97 39.97 39.97 45.61 +6.97 34 10 1,872 +10
29APR26 500.00 C 0.00 0.00 0.00 39.71 +5.96 34 800 1,981 -1
29APR26 510.00 C 27.53 27.53 27.32 34.22 +4.41 33 30 358 +30
29APR26 520.00 C 23.76 23.76 23.76 29.36 +3.69 33 15 85 +15
29APR26 530.00 C 23.34 26.70 20.48 25.07 +3.28 33 31 1,220 0
29APR26 540.00 C 0.00 0.00 0.00 21.10 +2.54 33 0 100 0
29APR26 550.00 C 0.00 0.00 0.00 17.84 +2.21 33 0 501 0
29APR26 560.00 C 0.00 0.00 0.00 14.89 +1.79 33 0 76 0
29APR26 570.00 C 15.48 15.48 15.48 12.34 +1.38 33 1 29 -1
29APR26 580.00 C 0.00 0.00 0.00 10.24 +1.19 33 0 593 0
29APR26 590.00 C 0.00 0.00 0.00 8.32 +0.80 33 0 15 0
29APR26 600.00 C 0.00 0.00 0.00 6.86 +0.72 33 0 787 0
29APR26 610.00 C 0.00 0.00 0.00 5.34 +0.28 32 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 4.36 +0.27 32 0 55 0
29APR26 630.00 C 0.00 0.00 0.00 3.57 +0.32 33 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 2.80 +0.20 32 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 2.20 +0.09 32 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 1.76 +0.08 32 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 1.37 +0.03 32 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.09 +0.02 32 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.83 -0.01 32 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 157.13 +13.28 42 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 146.73 +12.43 37 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 136.44 +11.91 33 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 127.54 +11.86 35 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 117.68 +11.10 33 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 109.77 +12.24 36 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 100.98 +11.14 35 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 92.50 +10.85 35 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 83.16 +5.73 33 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 74.71 +8.55 32 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 68.10 +8.01 33 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 61.17 +4.23 33 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 53.16 +5.17 31 0 44 0
28MAY26 490.00 C 0.00 0.00 0.00 48.72 +5.91 33 0 26 0
28MAY26 500.00 C 0.00 0.00 0.00 43.79 +4.50 33 0 68 0
28MAY26 510.00 C 38.61 38.61 38.61 39.34 +3.56 34 1 36 0
28MAY26 520.00 C 0.00 0.00 0.00 34.38 +4.12 34 0 53 0
28MAY26 530.00 C 0.00 0.00 0.00 30.35 +3.61 34 0 98 0
28MAY26 540.00 C 0.00 0.00 0.00 26.53 +2.86 34 0 63 0
28MAY26 550.00 C 0.00 0.00 0.00 23.04 +2.05 34 0 200 0
28MAY26 560.00 C 0.00 0.00 0.00 19.99 +1.63 34 0 19 0
28MAY26 570.00 C 0.00 0.00 0.00 17.22 +1.07 34 0 24 0
28MAY26 580.00 C 15.27 17.66 15.27 14.85 +0.99 33 110 110 +110
28MAY26 590.00 C 0.00 0.00 0.00 12.67 +0.58 33 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 10.89 +0.55 33 0 210 0
28MAY26 610.00 C 0.00 0.00 0.00 8.91 -0.02 33 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 7.88 +0.22 33 0 0 0
28MAY26 630.00 C 10.10 10.10 10.10 6.39 -0.11 33 2 2 +2
28MAY26 640.00 C 0.00 0.00 0.00 5.46 -0.14 33 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 4.57 +0.01 33 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 3.83 -0.08 33 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 3.22 -0.10 33 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 2.64 -0.12 33 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 2.24 -0.13 33 0 0 0
28MAY26 700.00 C 2.65 2.65 2.65 1.84 -0.14 33 6 6 +6
29JUN26 250.00 C 0.00 0.00 0.00 266.70 +13.76 71 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 259.91 +11.94 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 254.94 +11.05 39 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 249.96 +11.93 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 246.88 +13.83 65 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 240.02 +12.36 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 235.05 +11.93 35 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 230.08 +11.93 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 225.75 +13.08 50 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 220.15 +11.93 35 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 215.19 +12.58 35 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 205.28 +12.52 35 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 196.51 +13.02 46 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 185.55 +12.03 35 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 175.76 +12.45 35 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 166.09 +11.53 35 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 157.13 +13.25 38 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 146.73 +12.13 34 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 137.83 +11.72 35 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 127.54 +10.73 32 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 117.68 +10.82 30 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 109.77 +9.26 32 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 100.98 +11.12 31 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 95.50 +10.43 35 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 85.36 +7.93 32 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 78.45 +5.23 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 71.90 +7.07 33 0 563 0
29JUN26 470.00 C 0.00 0.00 0.00 66.77 +6.30 34 0 231 0
29JUN26 480.00 C 59.09 59.09 59.09 63.40 +8.63 37 14 2,222 +14
29JUN26 490.00 C 0.00 0.00 0.00 56.59 +8.62 36 0 561 0
29JUN26 500.00 C 0.00 0.00 0.00 49.50 +5.64 34 0 2,219 0
29JUN26 510.00 C 39.63 39.63 39.63 47.29 +7.66 36 11 47 -11
29JUN26 520.00 C 39.14 41.44 39.14 42.99 +7.49 36 19 306 -9
29JUN26 530.00 C 0.00 0.00 0.00 36.27 +4.87 34 0 278 0
29JUN26 540.00 C 0.00 0.00 0.00 32.79 +4.49 34 0 704 0
29JUN26 550.00 C 0.00 0.00 0.00 29.33 +3.99 34 0 604 0
29JUN26 560.00 C 0.00 0.00 0.00 27.90 +5.52 36 0 2,994 0
29JUN26 570.00 C 0.00 0.00 0.00 24.96 +5.12 36 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 22.07 +4.52 36 0 33 0
29JUN26 590.00 C 0.00 0.00 0.00 19.79 +4.46 36 0 8 0
29JUN26 600.00 C 18.40 18.40 18.40 17.52 +3.92 36 1 384 +1
29JUN26 610.00 C 0.00 0.00 0.00 15.49 +3.62 36 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 13.78 +3.39 36 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 12.06 +2.93 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 10.68 +2.81 36 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 9.43 +2.72 36 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 7.94 +2.09 35 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 7.04 +2.05 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 6.18 +1.79 35 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 5.32 +1.52 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 4.70 +1.48 35 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 4.12 +1.29 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 3.53 +1.09 35 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.10 +1.05 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.71 +0.91 35 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.33 +0.78 35 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.01 +0.71 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.77 +0.65 35 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.52 +0.55 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.28 +0.46 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.13 +0.44 35 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.98 +0.38 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.84 +0.33 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.72 +0.29 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.63 +0.26 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.54 +0.22 35 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.45 +0.18 35 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.39 +0.17 35 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.34 +0.15 35 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.29 +0.13 35 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.24 +0.10 35 0 370 0
29SEP26 320.00 C 0.00 0.00 0.00 196.51 +10.65 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 186.42 +10.18 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 177.08 +9.80 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 169.67 +11.37 37 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 158.93 +9.26 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 150.17 +8.98 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 141.72 +8.79 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 133.44 +8.54 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 125.56 +8.44 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 117.77 +8.16 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 113.40 +11.42 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 106.38 +11.30 36 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 97.60 +11.48 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 90.07 +7.31 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 86.38 +9.96 35 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 80.40 +11.25 35 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 71.19 +4.86 33 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 69.18 +7.99 35 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 61.59 +4.52 33 0 2,746 0
29SEP26 510.00 C 0.00 0.00 0.00 59.03 +5.93 34 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 54.34 +5.11 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 50.27 +4.53 34 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 46.25 +4.10 34 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 41.90 +3.34 34 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 39.04 +3.59 34 0 62 0
29SEP26 570.00 C 0.00 0.00 0.00 35.79 +3.20 34 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 32.90 +3.18 34 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 30.02 +2.84 34 0 18 0
29SEP26 600.00 C 30.00 30.50 30.00 27.37 +2.42 34 16 43 -16
29SEP26 610.00 C 0.00 0.00 0.00 25.13 +2.40 34 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 22.89 +2.29 34 0 8 0
29SEP26 630.00 C 24.55 24.55 24.55 20.68 +1.75 34 69 77 +69
29SEP26 640.00 C 0.00 0.00 0.00 19.00 +2.25 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 17.31 +2.18 34 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 15.63 +1.85 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 14.20 +1.60 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 12.97 +1.55 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 11.74 +1.50 34 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 10.21 +0.84 33 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 148.66 +7.74 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 140.92 +7.55 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 133.63 +7.63 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 126.50 +8.47 33 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 119.46 +7.40 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 113.00 +7.96 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 106.55 +7.78 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 100.37 +7.56 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 96.32 +8.52 34 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 89.05 +8.85 34 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 84.96 +8.52 34 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 79.97 +9.40 34 0 9 0
30DEC26 500.00 C 0.00 0.00 0.00 75.18 +6.45 34 0 37 0
30DEC26 510.00 C 70.00 70.00 70.00 70.22 +5.19 34 100 101 0
30DEC26 520.00 C 0.00 0.00 0.00 65.81 +4.34 34 0 8 0
30DEC26 530.00 C 0.00 0.00 0.00 62.30 +4.80 34 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 58.09 +4.10 34 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 54.50 +4.44 34 0 27 0
30DEC26 560.00 C 0.00 0.00 0.00 50.97 +3.99 34 0 35 0
30DEC26 570.00 C 0.00 0.00 0.00 47.44 +3.61 34 0 36 0
30DEC26 580.00 C 0.00 0.00 0.00 44.16 +3.12 34 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 41.34 +3.10 34 0 16 0
30DEC26 600.00 C 36.00 36.00 36.00 38.52 +3.08 34 50 623 +38
30DEC26 610.00 C 37.69 38.00 37.69 35.71 +2.65 34 10 88 +10
TOTAL CALL 4,346 75,008 +362
13FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
13FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
13FEB26 420.00 P 0.12 0.12 0.12 0.01 0.00 63 28 33 +28
13FEB26 430.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 30 0
13FEB26 440.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 33 0
13FEB26 450.00 P 0.48 0.48 0.27 0.02 -0.15 45 14 105 +4
13FEB26 460.00 P 0.66 0.66 0.40 0.06 -0.45 44 6 168 +1
13FEB26 470.00 P 1.34 1.36 0.56 0.20 -1.14 43 29 328 -1
13FEB26 480.00 P 2.30 2.85 1.00 0.66 -2.29 43 114 432 +88
13FEB26 490.00 P 4.50 5.20 1.90 1.79 -3.91 43 117 506 +73
13FEB26 500.00 P 7.21 10.00 3.83 3.99 -5.38 43 131 322 +24
13FEB26 510.00 P 12.55 13.21 7.20 7.76 -7.04 44 245 184 +108
13FEB26 520.00 P 12.84 12.84 12.84 13.25 -8.55 45 5 5 +5
13FEB26 530.00 P 0.00 0.00 0.00 20.38 -9.98 46 0 1 0
13FEB26 540.00 P 0.00 0.00 0.00 27.99 -11.31 43 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 37.07 -11.71 43 0 0 0
13FEB26 560.00 P 0.00 0.00 0.00 46.67 -12.53 43 0 0 0
13FEB26 570.00 P 0.00 0.00 0.00 56.52 -11.98 42 0 0 0
13FEB26 580.00 P 0.00 0.00 0.00 66.50 -12.92 0 0 0 0
13FEB26 590.00 P 0.00 0.00 0.00 76.50 -12.00 0 0 0 0
20FEB26 410.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
20FEB26 420.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
20FEB26 430.00 P 0.30 0.30 0.24 0.01 - 34 15 15 -
20FEB26 440.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
20FEB26 450.00 P 0.85 0.85 0.49 0.09 - 32 8 8 -
20FEB26 460.00 P 1.25 1.25 1.25 0.25 - 32 20 20 -
20FEB26 470.00 P 0.00 0.00 0.00 0.66 - 32 0 0 -
20FEB26 480.00 P 2.00 2.00 2.00 1.56 - 32 1 1 -
20FEB26 490.00 P 6.62 6.62 3.20 3.23 - 32 28 20 -
20FEB26 500.00 P 8.00 8.00 8.00 5.94 - 32 3 3 -
20FEB26 510.00 P 10.41 10.41 10.41 9.98 - 33 15 15 -
20FEB26 520.00 P 0.00 0.00 0.00 15.38 - 33 0 0 -
20FEB26 530.00 P 0.00 0.00 0.00 22.17 - 34 0 0 -
20FEB26 540.00 P 0.00 0.00 0.00 29.25 - 32 0 0 -
20FEB26 550.00 P 0.00 0.00 0.00 37.82 - 32 0 0 -
20FEB26 560.00 P 0.00 0.00 0.00 47.05 - 32 0 0 -
20FEB26 570.00 P 0.00 0.00 0.00 56.66 - 32 0 0 -
20FEB26 580.00 P 0.00 0.00 0.00 66.52 - 32 0 0 -
20FEB26 590.00 P 0.00 0.00 0.00 76.50 - 0 0 0 -
26FEB26 370.00 P 0.00 0.00 0.00 0.01 0.00 48 0 213 0
26FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
26FEB26 400.00 P 0.47 0.47 0.47 0.01 -0.01 37 5 288 +5
26FEB26 410.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 64 0
26FEB26 420.00 P 0.40 0.40 0.40 0.02 -0.11 32 1 6,340 0
26FEB26 430.00 P 0.49 0.62 0.49 0.07 -0.24 33 11 253 -7
26FEB26 440.00 P 0.73 0.73 0.64 0.18 -0.50 33 42 560 +10
26FEB26 450.00 P 1.53 1.53 0.96 0.42 -0.92 33 9 956 -9
26FEB26 460.00 P 2.00 2.00 1.40 0.93 -1.57 33 32 2,091 -20
26FEB26 470.00 P 4.24 4.24 2.15 1.82 -2.42 33 34 1,130 +7
26FEB26 480.00 P 4.50 6.19 3.42 3.31 -3.26 33 160 969 -26
26FEB26 490.00 P 8.92 9.49 5.20 5.56 -4.32 33 132 1,895 -9
26FEB26 500.00 P 12.00 15.00 8.14 8.76 -5.42 33 146 674 +26
26FEB26 510.00 P 13.10 13.40 12.40 13.08 -6.59 34 22 93 +20
26FEB26 520.00 P 0.00 0.00 0.00 18.44 -8.37 34 0 149 0
26FEB26 530.00 P 0.00 0.00 0.00 24.93 -9.73 35 0 27 0
26FEB26 540.00 P 0.00 0.00 0.00 32.41 -10.53 35 0 156 0
26FEB26 550.00 P 40.00 40.00 40.00 40.61 -11.22 36 3 115 +3
26FEB26 560.00 P 0.00 0.00 0.00 49.34 -11.90 38 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 58.69 -12.31 40 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 67.86 -13.14 40 0 21 0
26FEB26 590.00 P 0.00 0.00 0.00 77.61 -12.21 43 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 87.44 -12.04 46 0 10 0
26FEB26 610.00 P 0.00 0.00 0.00 96.50 -12.50 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 106.50 -12.50 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 116.50 -12.40 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 126.50 -12.00 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 136.50 -12.00 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 146.50 -12.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 85 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 82 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 77 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 68 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 66 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 63 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 61 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 60 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 58 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 57 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 52 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 51 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 50 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 48 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30MAR26 300.00 P 0.23 0.23 0.23 0.01 0.00 45 2 475 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 40 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.05 -0.05 35 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.10 -0.09 35 0 457 0
30MAR26 380.00 P 0.00 0.00 0.00 0.18 -0.17 35 0 153 0
30MAR26 390.00 P 0.00 0.00 0.00 0.33 -0.27 35 0 1,524 0
30MAR26 400.00 P 0.00 0.00 0.00 0.57 -0.42 35 0 2,646 0
30MAR26 410.00 P 1.95 1.95 1.95 0.94 -0.63 35 1 357 0
30MAR26 420.00 P 0.00 0.00 0.00 1.49 -0.98 35 0 423 0
30MAR26 430.00 P 3.83 4.11 3.83 2.27 -1.35 35 29 552 +10
30MAR26 440.00 P 4.50 4.50 3.76 3.43 -1.71 35 31 599 -17
30MAR26 450.00 P 6.60 6.60 4.96 4.90 -2.23 35 12 1,480 -2
30MAR26 460.00 P 9.50 9.50 6.89 6.86 -2.51 35 23 2,201 +1
30MAR26 470.00 P 11.31 11.31 9.02 9.17 -3.19 35 12 4,723 0
30MAR26 480.00 P 13.90 15.92 12.00 12.07 -3.59 35 29 2,161 0
30MAR26 490.00 P 0.00 0.00 0.00 15.53 -4.29 35 0 1,339 0
30MAR26 500.00 P 20.00 20.00 20.00 19.67 -4.90 36 2 1,813 +2
30MAR26 510.00 P 0.00 0.00 0.00 24.39 -5.81 36 0 274 0
30MAR26 520.00 P 29.80 29.80 29.80 29.92 -6.41 36 1 215 0
30MAR26 530.00 P 0.00 0.00 0.00 36.14 -5.53 36 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 42.67 -5.54 37 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 48.99 -8.97 36 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 57.36 -9.45 38 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 61.67 -13.79 31 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 73.17 -11.40 37 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 82.42 -10.19 39 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 91.45 -10.23 40 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 97.09 -12.48 30 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 110.96 -9.90 44 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 120.74 -9.59 47 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 130.62 -8.98 49 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 137.97 -11.58 43 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 146.54 -12.93 35 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 156.50 -12.91 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 167.32 -12.08 46 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 178.65 -9.85 54 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 186.50 -12.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 196.50 -12.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 206.50 -12.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 216.50 -12.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 226.50 -12.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 236.50 -12.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 246.50 -12.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 256.50 -12.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 266.50 -12.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 276.50 -12.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 286.50 -12.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 296.50 -12.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 306.50 -12.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 316.50 -12.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 326.50 -12.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 336.50 -12.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 346.50 -12.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 356.50 -12.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 366.50 -12.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 376.50 -12.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 386.50 -12.00 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.24 -0.35 32 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 0.41 -0.51 32 0 1 0
29APR26 380.00 P 0.00 0.00 0.00 0.68 -0.72 32 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 1.06 -1.02 32 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 1.60 -1.48 32 0 113 0
29APR26 410.00 P 0.00 0.00 0.00 2.40 -1.87 33 0 121 0
29APR26 420.00 P 4.83 4.83 4.83 3.45 -2.31 33 2 3,205 0
29APR26 430.00 P 0.00 0.00 0.00 4.69 -3.05 32 0 196 0
29APR26 440.00 P 8.50 8.50 7.88 6.54 -3.40 33 3 223 -1
29APR26 450.00 P 9.75 9.75 9.75 8.60 -3.90 33 2 1,754 -2
29APR26 460.00 P 14.19 14.19 14.19 11.20 -4.53 33 1 2,162 0
29APR26 470.00 P 0.00 0.00 0.00 14.31 -5.05 33 0 1,463 0
29APR26 480.00 P 0.00 0.00 0.00 17.82 -5.68 33 0 142 0
29APR26 490.00 P 0.00 0.00 0.00 21.88 -6.23 33 0 138 0
29APR26 500.00 P 0.00 0.00 0.00 26.60 -6.76 33 0 117 0
29APR26 510.00 P 36.00 36.00 36.00 31.70 -6.76 33 10 60 -2
29APR26 520.00 P 0.00 0.00 0.00 35.20 -10.18 31 0 30 0
29APR26 530.00 P 45.62 45.62 45.62 41.09 -8.72 31 15 15 +15
29APR26 540.00 P 0.00 0.00 0.00 48.71 -11.42 32 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 55.82 -11.81 32 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 64.89 -10.64 35 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 70.31 -13.46 32 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 81.06 -8.18 36 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 85.17 -15.64 29 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 98.42 -11.18 37 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 107.40 -11.03 38 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 116.71 -10.54 39 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 124.67 -11.73 37 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 133.85 -11.79 37 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 141.14 -13.90 32 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 150.68 -14.32 32 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 160.25 -14.29 32 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 169.94 -14.20 32 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 179.64 -14.16 32 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 190.65 -12.38 39 0 0 0
28MAY26 360.00 P 2.20 2.20 2.20 0.79 -0.82 33 1 1 +1
28MAY26 370.00 P 2.80 2.80 2.80 1.18 -1.12 33 2 2 +2
28MAY26 380.00 P 0.00 0.00 0.00 1.69 -1.47 33 0 0 0
28MAY26 390.00 P 0.00 0.00 0.00 2.41 -1.93 33 0 50 0
28MAY26 400.00 P 0.00 0.00 0.00 3.36 -2.34 33 0 3 0
28MAY26 410.00 P 0.00 0.00 0.00 4.50 -2.55 33 0 15 0
28MAY26 420.00 P 0.00 0.00 0.00 6.13 -2.84 33 0 31 0
28MAY26 430.00 P 0.00 0.00 0.00 8.00 -3.29 33 0 38 0
28MAY26 440.00 P 0.00 0.00 0.00 10.05 -3.76 33 0 53 0
28MAY26 450.00 P 0.00 0.00 0.00 12.75 -4.21 33 0 87 0
28MAY26 460.00 P 0.00 0.00 0.00 15.77 -4.54 33 0 396 0
28MAY26 470.00 P 21.56 21.56 21.56 19.11 -5.09 34 15 15 0
28MAY26 480.00 P 0.00 0.00 0.00 23.10 -5.31 34 0 78 0
28MAY26 490.00 P 28.25 28.25 28.25 27.30 -5.78 34 1 56 0
28MAY26 500.00 P 0.00 0.00 0.00 32.21 -5.92 34 0 47 0
28MAY26 510.00 P 0.00 0.00 0.00 37.38 -6.18 34 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 41.16 -8.72 32 0 6 0
28MAY26 530.00 P 0.00 0.00 0.00 48.98 -7.99 34 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 55.67 -9.35 34 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 62.62 -10.61 35 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 69.90 -10.85 35 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 74.07 -14.65 32 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 82.14 -13.21 32 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 89.08 -14.65 31 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 102.11 -10.74 37 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 109.63 -13.11 36 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 116.71 -13.28 34 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 124.99 -13.86 33 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 133.85 -14.14 33 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 143.16 -13.99 33 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 152.42 -13.38 33 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 161.80 -13.37 33 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 171.22 -13.58 33 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 182.91 -11.93 39 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 190.65 -14.15 34 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 649 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 0.00 35 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 0.00 35 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 0.00 35 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.06 0.00 35 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.08 0.00 35 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 52 0
29JUN26 300.00 P 1.87 1.87 1.60 0.22 -0.03 35 50 134 -20
29JUN26 310.00 P 0.00 0.00 0.00 0.33 -0.05 35 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.52 -0.06 35 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 0.77 -0.11 35 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 1.10 -0.18 35 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 1.59 -0.19 35 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 2.19 -0.31 35 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 2.93 -0.44 35 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 3.93 -0.51 35 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 5.05 -0.78 35 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 6.54 -0.82 35 0 267 0
29JUN26 410.00 P 0.00 0.00 0.00 8.21 -1.06 35 0 125 0
29JUN26 420.00 P 0.00 0.00 0.00 10.20 -1.02 35 0 61 0
29JUN26 430.00 P 0.00 0.00 0.00 12.14 -1.57 35 0 72 0
29JUN26 440.00 P 15.18 15.18 15.18 14.67 -1.90 35 2 3,561 -2
29JUN26 450.00 P 0.00 0.00 0.00 17.60 -2.15 35 0 1,323 0
29JUN26 460.00 P 0.00 0.00 0.00 20.80 -2.57 35 0 1,744 0
29JUN26 470.00 P 23.00 23.00 23.00 24.43 -2.85 35 2 2,065 0
29JUN26 480.00 P 27.78 27.78 27.78 28.36 -3.28 34 1 4,059 +1
29JUN26 490.00 P 35.59 35.59 35.59 32.67 -3.76 34 1 629 +1
29JUN26 500.00 P 0.00 0.00 0.00 37.36 -4.23 34 0 175 0
29JUN26 510.00 P 0.00 0.00 0.00 42.30 -4.92 34 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 47.78 -5.98 34 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 53.28 -7.06 34 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 59.72 -8.21 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 66.68 -8.30 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 76.68 -7.03 37 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 79.29 -11.32 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 88.63 -10.86 35 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 97.16 -9.51 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 102.11 -12.64 33 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 112.62 -10.67 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 121.75 -10.60 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 129.32 -11.43 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 138.01 -11.98 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 146.80 -11.31 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 155.63 -12.15 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 164.74 -12.22 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 173.89 -12.40 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 183.08 -12.57 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 192.47 -12.52 35 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 201.89 -12.57 35 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 211.34 -12.66 35 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 220.91 -13.19 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 230.53 -13.20 35 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 240.16 -13.22 35 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 249.85 -12.17 35 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 259.59 -12.16 35 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 269.34 -12.16 35 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 279.12 -12.20 35 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 288.94 -11.51 35 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 298.77 -12.18 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 308.61 -11.60 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 318.48 -12.18 35 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 328.36 -12.74 35 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 338.24 -12.19 35 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 348.13 -12.16 35 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 358.04 -12.20 35 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 367.95 -13.33 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 377.87 -12.78 35 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 387.79 -12.19 35 0 0 0
29SEP26 320.00 P 4.00 4.00 4.00 1.70 -0.67 34 20 368 -20
29SEP26 330.00 P 0.00 0.00 0.00 2.17 -0.89 33 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 2.92 -1.04 33 0 19 0
29SEP26 350.00 P 6.02 6.02 6.02 3.76 -1.29 33 5 77 +5
29SEP26 360.00 P 0.00 0.00 0.00 4.98 -1.37 34 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 6.05 -1.81 33 0 65 0
29SEP26 380.00 P 0.00 0.00 0.00 7.77 -2.15 34 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 9.20 -2.45 33 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 11.54 -2.77 34 0 213 0
29SEP26 410.00 P 0.00 0.00 0.00 13.72 -2.97 34 0 59 0
29SEP26 420.00 P 0.00 0.00 0.00 16.41 -2.58 34 0 74 0
29SEP26 430.00 P 0.00 0.00 0.00 19.12 -2.77 34 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 22.19 -3.40 34 0 1,382 0
29SEP26 450.00 P 0.00 0.00 0.00 24.35 -4.68 33 0 3,162 0
29SEP26 460.00 P 0.00 0.00 0.00 29.14 -3.70 34 0 1,330 0
29SEP26 470.00 P 0.00 0.00 0.00 33.21 -3.75 34 0 174 0
29SEP26 480.00 P 0.00 0.00 0.00 35.86 -5.82 33 0 502 0
29SEP26 490.00 P 0.00 0.00 0.00 40.53 -5.91 33 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 48.06 -4.04 34 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 50.29 -7.85 32 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 56.68 -7.47 33 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 63.01 -8.26 33 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 70.93 -7.07 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 77.30 -8.99 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 84.62 -8.86 35 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 90.86 -8.77 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 96.20 -11.59 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 103.42 -11.61 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 110.91 -12.03 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 118.74 -12.25 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 130.41 -9.01 36 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 134.58 -12.51 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 142.97 -12.55 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 151.39 -12.96 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 159.86 -13.17 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 168.58 -11.87 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 177.45 -13.47 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 186.36 -13.53 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 195.31 -13.65 33 0 0 0
30DEC26 380.00 P 14.60 14.60 14.00 12.50 -2.57 34 4 160 0
30DEC26 390.00 P 0.00 0.00 0.00 14.61 -2.66 34 0 1 0
30DEC26 400.00 P 18.00 18.00 18.00 17.19 -2.65 34 5 1,143 0
30DEC26 410.00 P 0.00 0.00 0.00 19.93 -2.96 34 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 22.80 -2.66 34 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 26.24 -2.56 34 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 28.64 -4.23 33 0 76 0
30DEC26 450.00 P 0.00 0.00 0.00 33.47 -3.00 34 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 37.18 -3.77 34 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 41.49 -3.54 34 0 132 0
30DEC26 480.00 P 0.00 0.00 0.00 45.87 -4.45 34 0 130 0
30DEC26 490.00 P 0.00 0.00 0.00 50.17 -6.65 34 0 27 0
30DEC26 500.00 P 0.00 0.00 0.00 56.70 -3.70 34 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 61.81 -4.36 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 64.70 -8.37 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 70.00 -7.94 33 0 7 0
30DEC26 540.00 P 0.00 0.00 0.00 79.38 -5.83 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 85.97 -6.46 35 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 90.74 -8.78 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 97.71 -7.88 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 103.79 -10.35 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 111.00 -9.11 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 118.26 -11.14 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 125.58 -11.64 33 0 0 0
TOTAL PUT 1,660 88,890 +302
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$ 5.09
26FEB26 4.10 C 0.00 0.00 0.00 1.00 +0.01 51 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.90 +0.01 46 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.70 +0.01 36 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.60 +0.01 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.50 +0.01 26 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.40 +0.01 21 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.30 +0.01 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.21 0.00 17 0 38 0
26FEB26 5.00 C 0.00 0.00 0.00 0.14 0.00 19 0 83 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 0.00 19 0 2,702 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 450 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 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 69 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.01 +0.01 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.61 +0.02 17 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.52 +0.03 20 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 0.00 11 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.34 0.00 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.26 0.00 17 0 753 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 0.00 17 0 1,333 0
30MAR26 5.25 C 0.00 0.00 0.00 0.08 0.00 18 0 1,484 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 0.00 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 26 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 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 40 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.92 +0.02 21 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.82 +0.01 19 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.73 +0.03 21 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.63 +0.02 18 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.53 +0.01 15 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.46 +0.01 19 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.38 +0.01 19 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.31 0.00 19 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.24 -0.01 18 0 485 0
29APR26 5.25 C 0.00 0.00 0.00 0.13 0.00 19 0 423 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 0.00 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 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.03 +0.03 21 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.93 +0.01 19 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.83 +0.02 16 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.74 +0.02 18 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.64 +0.01 16 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.56 +0.01 18 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.49 +0.01 19 0 30 0
28MAY26 4.80 C 0.42 0.42 0.42 0.40 0.00 17 30 30 +30
28MAY26 4.90 C 0.35 0.35 0.34 0.34 0.00 18 90 340 +90
28MAY26 5.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.16 0.00 19 0 250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 +0.01 19 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 1.03 +0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.84 0.00 17 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 +0.02 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.67 +0.02 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 0.00 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 +0.01 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.43 +0.02 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 +0.01 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.30 +0.01 19 0 445 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 -0.01 19 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 19 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 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 +0.04 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 +0.03 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.87 +0.03 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 +0.03 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 +0.03 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 +0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 +0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.47 +0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 0.00 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 0.00 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 -0.02 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 20 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 1.06 +0.04 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.97 +0.03 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 +0.03 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 +0.02 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 +0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.57 0.00 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 0.00 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 0.00 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 0.00 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 0.00 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 0.00 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 21 0 520 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 21 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 120 19,294 +120
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 238 0
26FEB26 5.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 1,135 0
26FEB26 5.25 P 0.00 0.00 0.00 0.19 -0.02 20 0 555 0
26FEB26 5.50 P 0.00 0.00 0.00 0.42 -0.01 27 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.68 -0.01 44 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.93 -0.02 55 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.18 -0.03 64 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.43 -0.02 74 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.68 -0.02 82 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.93 -0.03 90 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.18 -0.02 98 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.43 -0.03 105 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 256 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 19 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 19 0 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 20 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 -0.01 19 0 849 0
30MAR26 5.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 1,069 0
30MAR26 5.25 P 0.00 0.00 0.00 0.23 -0.01 19 0 1,345 0
30MAR26 5.50 P 0.00 0.00 0.00 0.44 -0.01 22 0 1,069 0
30MAR26 5.75 P 0.00 0.00 0.00 0.68 -0.01 28 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.93 -0.02 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.18 -0.03 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.44 -0.01 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.69 -0.01 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.94 -0.02 60 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.19 -0.01 65 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.43 -0.03 66 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.68 -0.02 70 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.93 -0.02 74 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.18 -0.02 78 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 0.00 20 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 -0.01 20 0 250 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 815 0
29APR26 5.25 P 0.00 0.00 0.00 0.27 -0.01 20 0 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.46 -0.01 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.69 -0.01 25 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.93 -0.02 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.18 -0.03 33 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.44 -0.02 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.69 -0.03 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.94 -0.02 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.19 -0.02 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.43 -0.03 54 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.09 -0.01 20 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.12 -0.01 19 0 250 0
28MAY26 5.00 P 0.00 0.00 0.00 0.15 -0.02 18 0 660 0
28MAY26 5.25 P 0.29 0.29 0.29 0.30 0.00 20 30 390 +30
28MAY26 5.50 P 0.47 0.47 0.47 0.47 -0.02 20 30 575 +30
28MAY26 5.75 P 0.00 0.00 0.00 0.69 -0.01 22 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.94 -0.01 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.18 -0.03 29 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.44 -0.02 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.69 -0.03 40 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.94 -0.02 43 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.21 0.00 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.43 -0.03 48 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.01 18 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.01 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 -0.02 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 -0.02 18 0 283 0
29JUN26 5.25 P 0.00 0.00 0.00 0.39 -0.03 17 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.58 -0.02 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 -0.02 14 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.02 -0.02 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 -0.03 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.98 -0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.97 -0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.02 18 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.01 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.02 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 -0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 -0.03 18 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 -0.03 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 -0.02 16 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 -0.03 15 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 -0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.01 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 0.00 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 -0.01 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 -0.01 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 -0.01 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 -0.01 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.36 -0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.59 -0.02 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.82 -0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.06 -0.04 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.30 -0.04 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.54 -0.04 28 0 0 0
TOTAL PUT 60 15,083 +60
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$ 12.01
26FEB26 7.75 C 0.00 0.00 0.00 4.33 +0.40 126 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.08 +0.40 118 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.83 +0.40 111 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.58 +0.40 103 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.33 +0.40 96 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.06 +0.38 81 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.77 +0.35 0 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 2.59 +0.40 78 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.26 +0.32 0 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 2.09 +0.42 64 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 1.51 +0.26 0 0 16 0
26FEB26 11.00 C 0.00 0.00 0.00 1.14 +0.32 46 0 368 0
26FEB26 11.50 C 0.63 0.66 0.63 0.72 +0.21 39 6 422 0
26FEB26 12.00 C 0.33 0.44 0.33 0.43 +0.14 40 21 476 +1
26FEB26 12.50 C 0.20 0.20 0.20 0.24 +0.09 41 20 141 -20
26FEB26 13.00 C 0.00 0.00 0.00 0.12 +0.05 41 0 1,078 0
26FEB26 13.50 C 0.08 0.08 0.07 0.05 +0.02 40 40 56 +21
26FEB26 14.00 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 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 7.03 +0.34 81 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.78 +0.34 64 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.53 +0.34 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.28 +0.34 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.03 +0.34 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.78 +0.33 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.53 +0.33 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.29 +0.34 63 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.04 +0.34 58 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.79 +0.34 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.54 +0.34 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.33 +0.38 69 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.14 +0.44 79 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.83 +0.37 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.58 +0.37 56 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.40 +0.46 66 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.06 +0.33 41 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 2.80 +0.31 31 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 2.59 +0.40 42 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.42 +0.45 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.19 +0.39 48 0 48 0
30MAR26 10.50 C 1.60 1.60 1.60 1.65 +0.25 34 1 28 0
30MAR26 11.00 C 0.00 0.00 0.00 1.36 +0.32 42 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.97 +0.21 38 0 277 0
30MAR26 12.00 C 0.66 0.66 0.60 0.73 +0.19 40 7 46 0
30MAR26 12.50 C 0.00 0.00 0.00 0.52 +0.14 40 0 158 0
30MAR26 13.00 C 0.31 0.35 0.31 0.36 +0.11 40 71 204 -11
30MAR26 13.50 C 0.00 0.00 0.00 0.24 +0.08 40 0 75 0
30MAR26 14.00 C 0.18 0.18 0.18 0.15 +0.05 39 30 246 0
30MAR26 14.50 C 0.00 0.00 0.00 0.10 +0.04 40 0 245 0
30MAR26 15.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.33 +0.36 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.15 +0.42 61 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.88 +0.42 54 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.62 +0.37 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.42 +0.41 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.07 +0.29 27 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 2.95 +0.46 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.72 +0.42 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.50 +0.45 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.25 +0.37 41 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.79 +0.28 36 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.49 +0.31 39 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.12 +0.21 36 0 60 0
29APR26 12.00 C 0.90 0.90 0.90 0.90 +0.21 38 1 21 0
29APR26 12.50 C 0.00 0.00 0.00 0.66 +0.15 37 0 90 0
29APR26 13.00 C 0.00 0.00 0.00 0.49 +0.11 37 0 90 0
29APR26 13.50 C 0.40 0.40 0.40 0.38 +0.11 38 30 30 +30
29APR26 14.00 C 0.00 0.00 0.00 0.27 +0.08 38 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.19 +0.06 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.96 +0.47 54 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.67 +0.42 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.48 +0.47 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.19 +0.36 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.01 +0.45 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.73 +0.35 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.56 +0.37 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.35 +0.41 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.95 +0.35 38 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.60 +0.30 38 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.25 +0.23 36 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.00 +0.20 36 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 0.80 +0.17 37 0 23 0
28MAY26 13.00 C 0.00 0.00 0.00 0.62 +0.12 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.47 +0.10 36 0 0 0
28MAY26 14.00 C 0.39 0.39 0.39 0.35 +0.07 36 30 45 +30
28MAY26 14.50 C 0.00 0.00 0.00 0.26 +0.06 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.19 +0.04 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.83 +0.34 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.58 +0.34 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.34 +0.34 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.09 +0.34 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.84 +0.30 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.60 +0.36 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.43 +0.46 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.17 +0.44 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.96 +0.43 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.75 +0.50 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.48 +0.41 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.28 +0.42 42 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 3.05 +0.41 40 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.80 +0.39 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.60 +0.37 37 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.43 +0.39 38 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.95 +0.24 33 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.65 +0.24 34 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.33 +0.18 34 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.09 +0.16 34 0 1,012 0
29JUN26 12.50 C 0.00 0.00 0.00 0.90 +0.16 35 0 51 0
29JUN26 13.00 C 0.73 0.73 0.73 0.72 +0.13 35 1 14 +1
29JUN26 13.50 C 0.00 0.00 0.00 0.58 +0.10 36 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 +0.07 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 +0.06 35 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.27 +0.05 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 +0.02 35 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 5.10 +0.33 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.93 +0.39 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.61 +0.33 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.43 +0.38 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.17 +0.35 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.96 +0.36 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.76 +0.38 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.54 +0.38 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.32 +0.38 38 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.05 +0.30 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.91 +0.32 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.65 +0.30 34 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.50 +0.34 36 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 2.20 +0.36 37 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.89 +0.32 36 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.51 +0.19 33 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.31 +0.20 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 +0.17 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.93 +0.15 35 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.79 +0.13 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.66 +0.11 35 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.55 +0.09 35 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 +0.07 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.37 +0.06 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 +0.06 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 +0.04 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.43 +0.35 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.18 +0.32 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.96 +0.32 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.76 +0.32 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.54 +0.30 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.34 +0.28 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.15 +0.29 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.97 +0.28 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.80 +0.28 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.59 +0.29 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.25 +0.25 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.97 +0.23 32 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.72 +0.21 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.52 +0.22 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.32 +0.18 34 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 1.12 +0.16 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.97 +0.13 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.87 +0.13 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.75 +0.12 34 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 +0.10 34 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.55 +0.09 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 +0.10 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 +0.08 34 0 0 0
TOTAL CALL 258 10,623 +52
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 125 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 176 0
26FEB26 10.00 P 0.02 0.02 0.02 0.01 -0.01 43 5 156 -5
26FEB26 10.50 P 0.00 0.00 0.00 0.03 -0.04 41 0 1,631 0
26FEB26 11.00 P 0.00 0.00 0.00 0.09 -0.07 42 0 424 0
26FEB26 11.50 P 0.00 0.00 0.00 0.20 -0.15 40 0 325 0
26FEB26 12.00 P 0.48 0.48 0.47 0.41 -0.22 40 30 144 +15
26FEB26 12.50 P 0.00 0.00 0.00 0.72 -0.27 41 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.11 -0.31 43 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.57 -0.33 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.04 -0.36 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.55 -0.31 63 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.99 -0.34 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.49 -0.34 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.99 -0.34 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.49 -0.34 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 10 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 70 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 42 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.03 39 0 38 0
30MAR26 10.00 P 0.07 0.07 0.07 0.08 -0.03 40 3 200 +3
30MAR26 10.50 P 0.00 0.00 0.00 0.15 -0.06 39 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.26 -0.11 39 0 534 0
30MAR26 11.50 P 0.50 0.50 0.43 0.43 -0.16 38 6 65 -4
30MAR26 12.00 P 0.00 0.00 0.00 0.66 -0.20 39 0 70 0
30MAR26 12.50 P 0.00 0.00 0.00 0.95 -0.25 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.31 -0.27 40 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.72 -0.28 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.14 -0.32 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.59 -0.27 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.02 -0.42 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.54 -0.40 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.04 -0.41 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.52 -0.31 53 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 -0.02 39 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 101 0
29APR26 9.75 P 0.00 0.00 0.00 0.10 -0.04 37 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.14 -0.05 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.24 -0.07 37 0 265 0
29APR26 11.00 P 0.00 0.00 0.00 0.38 -0.11 37 0 280 0
29APR26 11.50 P 0.00 0.00 0.00 0.57 -0.14 37 0 61 0
29APR26 12.00 P 0.00 0.00 0.00 0.80 -0.19 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.09 -0.22 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.43 -0.25 38 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.80 -0.29 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.14 -0.38 35 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.69 -0.29 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.08 -0.38 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.63 -0.32 48 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.04 -0.41 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.52 -0.40 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
28MAY26 9.50 P 0.12 0.12 0.12 0.12 -0.04 37 2 103 +2
28MAY26 9.75 P 0.00 0.00 0.00 0.15 -0.05 36 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.19 -0.07 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.30 -0.10 35 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.46 -0.13 36 0 500 0
28MAY26 11.50 P 0.62 0.62 0.61 0.63 -0.19 35 2 667 +2
28MAY26 12.00 P 0.00 0.00 0.00 0.89 -0.20 36 0 400 0
28MAY26 12.50 P 0.00 0.00 0.00 1.19 -0.22 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.51 -0.26 36 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.90 -0.27 38 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.19 -0.40 33 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.70 -0.33 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.13 -0.37 38 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.63 -0.34 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.04 -0.41 38 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.52 -0.40 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.02 33 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.03 35 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 -0.05 35 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.06 35 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 -0.07 35 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 -0.09 35 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 -0.11 35 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.55 -0.14 35 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.76 -0.17 36 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 1.01 -0.20 36 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 1.30 -0.22 36 0 51 0
29JUN26 13.00 P 0.00 0.00 0.00 1.63 -0.24 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.99 -0.26 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.38 -0.28 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.80 -0.29 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.23 -0.32 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.67 -0.34 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.15 -0.33 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.61 -0.35 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 -0.03 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.04 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 -0.05 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 -0.05 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 -0.06 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.08 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 -0.09 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 -0.10 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.66 -0.12 35 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 -0.14 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.08 -0.18 35 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.35 -0.20 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.65 -0.23 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.01 -0.21 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.27 -0.33 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.71 -0.28 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.12 -0.29 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.51 -0.33 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.88 -0.41 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.35 -0.25 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.79 -0.33 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 -0.02 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 -0.04 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.04 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 -0.05 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 -0.06 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 -0.08 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 -0.09 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.60 -0.09 33 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 -0.12 34 0 116 0
30DEC26 11.00 P 0.00 0.00 0.00 1.00 -0.14 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.25 -0.16 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.51 -0.19 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.80 -0.22 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.14 -0.22 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.47 -0.26 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.84 -0.18 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.22 -0.20 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.58 -0.26 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.05 -0.24 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.47 -0.21 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.84 -0.28 34 0 0 0
TOTAL PUT 48 17,829 +13
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$ 1.28
26FEB26 0.80 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.24 +0.01 72 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.19 +0.01 59 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.10 +0.01 45 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.07 +0.01 48 0 28 0
26FEB26 1.30 C 0.00 0.00 0.00 0.04 0.00 43 0 90 0
26FEB26 1.35 C 0.00 0.00 0.00 0.02 0.00 40 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.40 +0.02 79 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.35 +0.02 69 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.30 +0.02 60 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.14 +0.01 50 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.11 +0.01 49 0 47 0
30MAR26 1.30 C 0.00 0.00 0.00 0.08 +0.01 46 0 90 0
30MAR26 1.35 C 0.06 0.06 0.06 0.06 0.00 46 1 29 +1
30MAR26 1.40 C 0.05 0.05 0.05 0.05 +0.01 49 50 135 +50
30MAR26 1.45 C 0.00 0.00 0.00 0.04 +0.01 51 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.02 +0.01 49 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 61 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.49 +0.01 60 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.45 +0.02 68 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.40 +0.01 60 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.31 +0.02 54 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.27 +0.02 53 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.23 +0.02 51 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.13 0.00 47 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.11 +0.01 48 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.09 +0.01 48 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.07 0.00 47 0 20 0
29APR26 1.45 C 0.00 0.00 0.00 0.06 +0.01 49 0 3 0
29APR26 1.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.03 +0.01 49 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 41 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 0.50 +0.01 63 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.45 +0.01 56 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.41 +0.02 59 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.32 +0.02 51 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.02 0.00 39 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 40 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.74 +0.01 72 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.69 +0.01 64 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.64 +0.01 56 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.59 0.00 49 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.55 +0.01 60 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.51 +0.02 63 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.46 +0.02 57 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.41 +0.01 50 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.37 +0.01 50 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.29 +0.02 48 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.22 +0.01 46 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.16 +0.01 44 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.11 +0.01 42 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 0.00 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 +0.01 43 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 +0.01 44 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 0.00 40 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 0.00 39 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 35 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.51 +0.02 56 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.26 0.00 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.14 +0.01 43 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 0.00 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 0.00 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 0.00 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 0.00 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 0.00 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.51 +0.02 49 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.47 +0.01 49 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.34 0.00 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.19 +0.01 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.17 +0.01 43 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.15 0.00 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.14 +0.01 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 0.00 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.11 0.00 42 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 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.06 0.00 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
TOTAL CALL 51 2,225 +51
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
26FEB26 1.20 P 0.00 0.00 0.00 0.01 -0.02 35 0 38 0
26FEB26 1.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 53 0
26FEB26 1.30 P 0.04 0.04 0.04 0.05 -0.01 36 4 218 +4
26FEB26 1.35 P 0.00 0.00 0.00 0.09 -0.01 42 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.13 -0.01 43 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.17 -0.02 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.22 -0.02 0 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 97 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 46 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 0.00 45 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.04 -0.01 41 0 31 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 -0.01 46 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.09 -0.02 43 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.13 0.00 48 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.15 -0.01 40 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.52 -0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 -0.01 42 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.09 -0.01 45 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.11 -0.01 43 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.14 -0.01 43 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 -0.01 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 -0.01 43 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 -0.01 42 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.36 -0.01 46 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.40 -0.01 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.49 -0.01 46 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.54 -0.01 49 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.63 -0.01 48 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.68 -0.01 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.73 -0.01 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 -0.01 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 0.00 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 0.00 43 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 -0.01 42 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.18 -0.02 39 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.62 -0.01 43 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.71 -0.01 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.75 -0.01 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.94 -0.01 38 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.04 -0.01 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 -0.01 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.16 -0.01 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 -0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 -0.01 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.42 -0.01 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.55 0.00 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.63 -0.01 41 0 0 0
TOTAL PUT 4 1,375 +4
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$ 3.14
26FEB26 2.00 C 0.00 0.00 0.00 1.14 +0.03 0 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.35 +0.03 35 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.24 +0.01 0 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.09 +0.01 24 0 106 0
26FEB26 3.20 C 0.00 0.00 0.00 0.05 +0.01 27 0 103 0
26FEB26 3.30 C 0.00 0.00 0.00 0.03 +0.01 31 0 82 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 28 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.20 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 1.45 +0.03 77 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.40 +0.03 74 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.35 +0.03 70 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.30 +0.03 66 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.25 +0.03 63 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.20 +0.03 59 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.15 +0.03 56 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.05 +0.03 49 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.94 +0.02 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.85 +0.03 37 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.75 +0.03 31 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.64 +0.02 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.54 +0.02 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.45 +0.02 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.36 +0.02 23 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.28 +0.01 25 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.16 +0.01 29 0 170 0
30MAR26 3.20 C 0.10 0.10 0.10 0.11 +0.01 28 7 378 +2
30MAR26 3.30 C 0.00 0.00 0.00 0.08 +0.01 30 0 189 0
30MAR26 3.40 C 0.00 0.00 0.00 0.06 +0.01 32 0 74 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 48 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 +0.01 33 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.02 +0.01 34 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 1.15 +0.03 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.86 +0.03 37 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.76 +0.03 32 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.56 +0.02 22 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.40 +0.04 29 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.21 +0.02 31 0 2 0
29APR26 3.20 C 0.15 0.15 0.15 0.17 +0.03 32 2 34 +2
29APR26 3.30 C 0.00 0.00 0.00 0.13 +0.03 32 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.10 +0.02 32 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 6 0
29APR26 3.60 C 0.00 0.00 0.00 0.06 +0.02 33 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 +0.01 32 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 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.96 - 33 0 0 -
28MAY26 2.30 C 0.00 0.00 0.00 0.86 +0.03 28 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.66 +0.01 18 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 +0.02 29 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 +0.01 29 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 1.35 +0.03 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.21 +0.03 44 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.16 +0.03 42 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.06 +0.03 37 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.96 +0.03 32 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.86 +0.02 27 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.67 +0.02 28 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.57 +0.01 23 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.49 +0.02 26 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.40 0.00 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.34 +0.02 27 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 0.00 26 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 +0.01 27 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.18 +0.01 28 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 +0.01 28 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 +0.01 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 +0.01 29 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 0.00 28 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 29 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 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 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 1.21 +0.03 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.16 +0.02 36 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.06 +0.03 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.87 +0.03 31 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.77 +0.02 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 0.00 24 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.60 +0.02 28 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.44 0.00 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.38 +0.01 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 0.00 27 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 +0.02 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 +0.01 27 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 0.00 27 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.16 +0.02 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 +0.03 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.96 +0.02 24 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 +0.01 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30DEC26 3.10 C 0.30 0.30 0.30 0.33 +0.01 27 1 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 +0.01 27 0 323 0
30DEC26 3.30 C 0.00 0.00 0.00 0.26 +0.02 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 +0.01 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 0.00 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 0.00 27 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
TOTAL CALL 10 2,989 +4
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
26FEB26 3.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 80 0
26FEB26 3.10 P 0.05 0.06 0.05 0.06 0.00 29 6 83 +4
26FEB26 3.20 P 0.00 0.00 0.00 0.11 -0.02 28 0 115 0
26FEB26 3.30 P 0.00 0.00 0.00 0.18 -0.03 28 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.47 -0.02 46 0 2 0
26FEB26 3.70 P 0.00 0.00 0.00 0.57 -0.03 52 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.67 -0.03 58 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.78 -0.02 74 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.87 -0.02 70 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.97 -0.02 76 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.07 -0.02 81 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 -0.01 28 0 359 0
30MAR26 2.90 P 0.04 0.04 0.04 0.04 0.00 29 6 70 +4
30MAR26 3.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 162 0
30MAR26 3.10 P 0.11 0.12 0.11 0.11 -0.01 29 5 103 +2
30MAR26 3.20 P 0.00 0.00 0.00 0.17 -0.01 31 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.23 -0.02 30 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.39 -0.02 32 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.49 -0.01 37 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.58 -0.03 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.67 -0.03 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.78 -0.02 46 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.88 -0.02 50 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.97 -0.02 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.07 -0.02 51 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 +0.01 34 0 2 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 +0.01 31 0 12 0
29APR26 2.90 P 0.00 0.00 0.00 0.08 +0.01 32 0 6 0
29APR26 3.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 11 0
29APR26 3.10 P 0.15 0.15 0.15 0.16 +0.01 32 2 16 +2
29APR26 3.20 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.28 0.00 33 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.42 -0.02 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.51 -0.01 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.60 -0.02 36 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.79 -0.01 41 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.88 -0.02 41 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.98 -0.01 44 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.08 -0.01 46 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 0.00 27 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
28MAY26 3.10 P 0.19 0.19 0.19 0.19 -0.01 26 6 10 +6
28MAY26 3.20 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.72 -0.04 16 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.83 -0.02 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 -0.01 27 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 -0.01 27 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.13 0.00 28 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 -0.02 27 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.77 -0.02 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.86 -0.02 33 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.96 -0.02 35 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 -0.02 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.14 -0.03 34 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 -0.01 25 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 -0.01 27 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 0.00 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 -0.01 27 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 -0.01 27 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.21 -0.02 26 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 -0.01 27 0 9 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 -0.01 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 -0.01 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.62 -0.02 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 0.00 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.88 -0.01 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 -0.01 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 -0.02 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.15 -0.02 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 -0.01 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.30 -0.02 26 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 -0.03 27 0 203 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 -0.01 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 0.00 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 0.00 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 -0.01 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 0.00 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.17 -0.01 31 0 0 0
TOTAL PUT 25 3,078 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 35.30
26FEB26 20.00 C 0.00 0.00 0.00 15.55 +0.87 165 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.33 +0.68 82 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.37 +0.72 104 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.38 +0.63 98 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.55 +0.94 119 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.33 +0.63 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.33 +0.59 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.34 +0.56 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.56 +0.86 80 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.36 +0.71 44 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.40 +0.58 45 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 4.47 +0.54 44 0 115 0
26FEB26 32.00 C 3.57 3.57 3.57 3.49 +0.47 37 1 115 0
26FEB26 33.00 C 0.00 0.00 0.00 2.80 +0.49 44 0 114 0
26FEB26 34.00 C 0.00 0.00 0.00 2.11 +0.39 44 0 57 0
26FEB26 35.00 C 1.45 1.45 1.45 1.48 +0.24 42 3 81 -3
26FEB26 36.00 C 1.16 1.16 1.09 1.07 +0.19 44 19 123 0
26FEB26 37.00 C 0.80 0.86 0.73 0.73 +0.14 45 5 50 -2
26FEB26 38.00 C 0.52 0.52 0.52 0.47 +0.09 45 15 157 +7
26FEB26 39.00 C 0.37 0.37 0.37 0.29 +0.05 44 1 103 +1
26FEB26 40.00 C 0.26 0.27 0.26 0.17 +0.02 44 4 143 0
26FEB26 41.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 120 0
26FEB26 42.00 C 0.12 0.12 0.12 0.06 +0.01 45 7 40 +1
26FEB26 43.00 C 0.00 0.00 0.00 0.03 0.00 44 0 66 0
26FEB26 44.00 C 0.10 0.10 0.10 0.02 0.00 46 10 76 0
26FEB26 45.00 C 0.04 0.04 0.04 0.01 0.00 46 1 19 +1
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 53 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 26.58 +0.64 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.33 +0.56 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.09 +0.72 127 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.84 +0.55 122 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.59 +0.67 117 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.34 +0.43 111 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.84 +0.52 90 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.34 +0.44 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.08 +0.84 181 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.35 +0.59 102 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.98 +0.69 151 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.46 +0.64 141 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.85 +0.55 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.35 +0.65 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.85 +0.60 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.36 +0.49 79 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.86 +0.74 71 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.36 +0.60 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.86 +0.79 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.36 +0.53 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.87 +0.60 67 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.37 +0.54 60 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 16.87 +0.48 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.43 +0.85 83 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.87 +0.60 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.55 +0.62 93 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.65 +0.69 94 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.39 +0.55 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.40 +0.55 48 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.73 +1.11 78 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.71 +0.74 70 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.41 +0.67 35 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 8.67 +0.82 55 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 7.79 +1.04 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.97 +0.66 55 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 5.83 +0.65 44 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 5.29 +0.53 51 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.58 +0.51 51 0 2 0
30MAR26 33.00 C 0.00 0.00 0.00 3.90 +0.57 50 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 3.14 +0.35 46 0 23 0
30MAR26 35.00 C 0.00 0.00 0.00 2.64 +0.28 47 0 48 0
30MAR26 36.00 C 2.32 2.32 2.22 2.22 +0.26 47 10 353 0
30MAR26 37.00 C 1.85 1.89 1.85 1.83 +0.19 48 16 90 0
30MAR26 38.00 C 1.58 1.58 1.58 1.52 +0.19 48 3 26 0
30MAR26 39.00 C 1.37 1.37 1.31 1.23 +0.16 48 11 19 -1
30MAR26 40.00 C 0.00 0.00 0.00 0.98 +0.12 48 0 33 0
30MAR26 41.00 C 0.97 0.97 0.97 0.78 +0.10 48 3 9 +1
30MAR26 42.00 C 0.00 0.00 0.00 0.61 +0.07 48 6 116 +6
30MAR26 43.00 C 0.00 0.00 0.00 0.48 +0.06 48 0 72 0
30MAR26 44.00 C 0.00 0.00 0.00 0.37 +0.04 48 0 7 0
30MAR26 45.00 C 0.00 0.00 0.00 0.29 +0.04 48 0 32 0
30MAR26 46.00 C 0.00 0.00 0.00 0.22 +0.03 48 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 21 0
30MAR26 48.00 C 0.26 0.26 0.26 0.13 +0.01 48 1 9 -1
30MAR26 49.00 C 0.21 0.21 0.21 0.10 +0.01 48 1 3 0
29APR26 24.00 C 0.00 0.00 0.00 11.73 +0.61 59 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.71 +0.74 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.96 +1.17 58 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.67 +0.29 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.07 +0.53 50 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.08 +0.33 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.61 +0.61 52 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 5.63 +0.63 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.89 +0.49 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.30 +0.21 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.91 +0.46 48 0 12 0
29APR26 35.00 C 3.33 3.41 3.33 3.33 +0.33 47 23 83 +15
29APR26 36.00 C 2.90 2.90 2.90 2.89 +0.28 47 15 43 -9
29APR26 37.00 C 2.48 2.48 2.48 2.49 +0.22 47 15 30 +15
29APR26 38.00 C 0.00 0.00 0.00 2.19 +0.25 48 0 33 0
29APR26 39.00 C 1.95 1.95 1.95 1.90 +0.25 48 15 59 +15
29APR26 40.00 C 1.70 1.70 1.70 1.61 +0.21 48 6 24 +5
29APR26 41.00 C 0.00 0.00 0.00 1.36 +0.18 48 0 98 0
29APR26 42.00 C 1.23 1.23 1.23 1.15 +0.16 48 15 30 +15
29APR26 43.00 C 0.00 0.00 0.00 0.97 +0.14 48 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.81 +0.12 48 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.67 +0.10 48 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 0.56 +0.08 48 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 0.46 +0.07 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.38 +0.06 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.32 +0.05 48 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.71 - 48 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 10.11 +1.06 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.94 +0.44 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.38 +0.70 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.58 +0.83 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.63 +0.63 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.11 +0.65 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.26 +0.46 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.56 +0.39 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.08 +0.29 47 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 3.77 +0.46 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 3.31 +0.41 49 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 2.89 +0.38 49 0 30 0
28MAY26 38.00 C 2.61 2.62 2.61 2.52 +0.34 49 29 29 +29
28MAY26 39.00 C 0.00 0.00 0.00 2.19 +0.31 48 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 1.90 +0.28 48 0 6 0
28MAY26 41.00 C 1.97 1.97 1.83 1.63 +0.24 48 20 15 0
28MAY26 42.00 C 1.70 1.70 1.70 1.41 +0.22 48 15 15 0
28MAY26 43.00 C 0.00 0.00 0.00 1.21 +0.20 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 1.03 +0.17 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.89 +0.18 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.75 +0.15 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.62 +0.11 47 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.53 +0.10 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.45 +0.09 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.91 +0.99 157 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.34 +0.43 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.88 +0.56 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.35 +0.45 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.12 +0.88 131 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.39 +0.38 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.98 +0.57 102 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.46 +0.64 94 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.11 +0.76 110 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.39 +0.67 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.90 +0.65 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.41 +0.54 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.86 +0.62 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.36 +0.60 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.07 +0.82 83 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.52 +0.41 74 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.24 +0.97 89 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.37 +0.54 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.28 +0.89 84 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.46 +0.84 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.87 +0.52 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.55 +0.62 59 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.83 +0.87 72 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.54 +0.51 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.59 +0.58 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.73 +0.61 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.71 +0.60 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.11 +0.79 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.27 +0.77 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.51 +0.83 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.58 +0.83 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.77 +0.53 47 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.34 +0.81 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.52 +0.37 48 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 5.13 +0.72 50 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.59 +0.50 50 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.04 +0.40 49 0 46 0
29JUN26 36.00 C 0.00 0.00 0.00 3.62 +0.38 49 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.26 +0.40 50 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 2.87 +0.34 49 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.56 +0.33 49 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 2.26 +0.29 49 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.00 +0.27 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.76 +0.25 49 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.54 +0.20 49 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.37 +0.21 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.16 +0.14 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.05 +0.18 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.90 +0.15 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.78 +0.12 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.69 +0.11 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.61 +0.11 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.43 +0.07 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.31 +0.05 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 +0.04 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 +0.03 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.24 +0.75 76 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.47 +0.45 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.28 +0.89 72 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.46 +0.38 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.97 +0.38 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.55 +0.62 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.83 +0.86 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.56 +0.46 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.76 +0.56 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.89 +0.44 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.92 +0.54 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.11 +0.30 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.69 +0.62 52 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.75 +0.40 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.09 +0.54 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.46 +0.38 48 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 6.94 +0.43 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.36 +0.37 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 5.87 +0.39 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.45 +0.42 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.01 +0.39 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.63 +0.39 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.28 +0.39 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.96 +0.41 49 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.62 +0.36 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.33 +0.34 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.07 +0.34 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.80 +0.30 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.57 +0.34 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.30 +0.27 48 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.10 +0.25 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.91 +0.21 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.77 +0.21 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.62 +0.21 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.48 +0.19 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.35 +0.16 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.09 +0.15 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.88 +0.13 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.69 +0.09 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.56 +0.08 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.82 +0.60 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.97 +0.52 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.21 +0.46 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.44 +0.45 49 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 10.69 +0.56 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.84 +0.28 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.33 +0.45 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.76 +0.37 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.21 +0.40 48 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 7.67 +0.34 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.22 +0.38 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.71 +0.35 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.34 +0.54 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.79 +0.37 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 5.42 +0.36 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.08 +0.33 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.77 +0.33 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.48 +0.30 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.21 +0.29 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.94 +0.26 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.71 +0.28 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.49 +0.31 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.17 +0.19 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.97 +0.19 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.78 +0.19 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.60 +0.27 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.41 +0.23 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.25 +0.21 48 0 0 0
TOTAL CALL 270 3,590 +95
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 28 0
26FEB26 29.00 P 0.08 0.08 0.08 0.03 -0.04 46 30 103 +30
26FEB26 30.00 P 0.00 0.00 0.00 0.06 -0.08 45 0 160 0
26FEB26 31.00 P 0.18 0.20 0.18 0.13 -0.14 44 6 284 -4
26FEB26 32.00 P 0.29 0.30 0.29 0.26 -0.22 45 4 220 +1
26FEB26 33.00 P 0.50 0.52 0.44 0.47 -0.31 44 43 193 -18
26FEB26 34.00 P 0.84 0.85 0.76 0.78 -0.39 45 18 105 +4
26FEB26 35.00 P 1.16 1.21 1.16 1.22 -0.46 45 11 103 +5
26FEB26 36.00 P 0.00 0.00 0.00 1.77 -0.55 46 0 44 0
26FEB26 37.00 P 0.00 0.00 0.00 2.37 -0.66 44 0 24 0
26FEB26 38.00 P 3.40 3.40 3.40 3.12 -0.82 44 1 79 -1
26FEB26 39.00 P 0.00 0.00 0.00 3.82 -1.01 37 0 29 0
26FEB26 40.00 P 0.00 0.00 0.00 4.98 -0.62 53 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 5.94 -0.61 58 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 6.72 -0.80 43 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 7.73 -0.77 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.96 -0.81 77 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.99 -0.51 85 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.89 -0.61 83 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.70 -0.80 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.08 -0.42 108 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.70 -0.80 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 -0.05 48 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.15 -0.08 48 0 22 0
30MAR26 28.00 P 0.00 0.00 0.00 0.24 -0.11 48 0 35 0
30MAR26 29.00 P 0.38 0.41 0.38 0.37 -0.14 48 26 105 0
30MAR26 30.00 P 0.53 0.53 0.53 0.54 -0.17 48 15 74 +15
30MAR26 31.00 P 0.74 0.78 0.74 0.77 -0.20 48 10 620 0
30MAR26 32.00 P 0.00 0.00 0.00 1.04 -0.26 48 0 61 0
30MAR26 33.00 P 0.00 0.00 0.00 1.39 -0.32 48 0 25 0
30MAR26 34.00 P 1.84 1.84 1.84 1.81 -0.36 48 4 74 0
30MAR26 35.00 P 0.00 0.00 0.00 2.29 -0.43 48 0 66 0
30MAR26 36.00 P 2.92 2.92 2.92 2.86 -0.47 49 15 96 +7
30MAR26 37.00 P 3.53 3.53 3.45 3.50 -0.49 49 52 91 +41
30MAR26 38.00 P 0.00 0.00 0.00 4.17 -0.46 50 0 44 0
30MAR26 39.00 P 0.00 0.00 0.00 4.91 -0.47 50 0 35 0
30MAR26 40.00 P 0.00 0.00 0.00 5.70 -0.59 51 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 6.53 -0.55 52 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 7.23 -0.80 49 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 7.95 -0.94 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.96 -0.81 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.99 -0.58 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.89 -0.63 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.77 -0.78 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.12 -0.41 67 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.74 -0.77 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.17 -0.05 48 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.25 -0.08 48 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.37 -0.11 48 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 0.53 -0.13 48 0 6 0
29APR26 29.00 P 0.00 0.00 0.00 0.70 -0.16 47 0 23 0
29APR26 30.00 P 0.00 0.00 0.00 0.91 -0.21 47 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 1.18 -0.25 47 0 50 0
29APR26 32.00 P 0.00 0.00 0.00 1.52 -0.27 47 0 28 0
29APR26 33.00 P 0.00 0.00 0.00 1.90 -0.31 47 0 32 0
29APR26 34.00 P 0.00 0.00 0.00 2.38 -0.34 47 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 2.89 -0.39 48 0 47 0
29APR26 36.00 P 3.46 3.48 3.46 3.46 -0.41 48 30 41 +1
29APR26 37.00 P 0.00 0.00 0.00 4.11 -0.41 49 0 35 0
29APR26 38.00 P 0.00 0.00 0.00 4.77 -0.56 49 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 5.50 -0.57 50 0 46 0
29APR26 40.00 P 0.00 0.00 0.00 6.01 -0.84 47 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 7.03 -0.39 51 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.84 -0.67 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.69 -0.69 53 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.27 -0.62 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.25 -0.94 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.18 -0.95 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.10 -0.49 51 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.12 -0.43 55 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.20 -0.34 59 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.45 - 47 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 0.61 -0.11 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.83 -0.11 48 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 1.05 -0.15 47 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 1.33 -0.20 47 0 30 0
28MAY26 30.00 P 0.00 0.00 0.00 1.66 -0.23 47 0 55 0
28MAY26 31.00 P 0.00 0.00 0.00 2.05 -0.25 47 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 2.46 -0.31 46 0 45 0
28MAY26 33.00 P 0.00 0.00 0.00 2.94 -0.32 46 0 45 0
28MAY26 34.00 P 3.39 3.39 3.39 3.45 -0.37 46 15 60 0
28MAY26 35.00 P 0.00 0.00 0.00 4.01 -0.40 46 0 30 0
28MAY26 36.00 P 0.00 0.00 0.00 4.61 -0.43 46 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 5.25 -0.45 45 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.96 -0.44 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.64 -0.50 45 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 7.35 -0.54 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.27 -0.41 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.02 -0.47 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.93 -0.39 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.70 -0.49 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.48 -0.59 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.44 -0.52 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.39 -0.47 44 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.32 -0.41 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.22 -0.48 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.03 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 -0.04 48 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.28 -0.05 49 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.39 -0.07 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.51 -0.08 48 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.68 -0.11 48 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.91 -0.10 48 0 6 0
29JUN26 27.00 P 0.00 0.00 0.00 1.17 -0.11 48 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.40 -0.19 48 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.74 -0.19 48 0 25 0
29JUN26 30.00 P 0.00 0.00 0.00 2.09 -0.25 47 0 66 0
29JUN26 31.00 P 0.00 0.00 0.00 2.50 -0.26 47 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.94 -0.30 47 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 3.43 -0.32 47 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 3.95 -0.36 47 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 4.55 -0.35 47 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 5.18 -0.38 47 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 5.86 -0.40 48 0 24 0
29JUN26 38.00 P 0.00 0.00 0.00 6.56 -0.31 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.25 -0.39 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.93 -0.49 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.71 -0.49 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.62 -0.40 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.35 -0.43 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.14 -0.46 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.06 -0.43 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.00 -0.37 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.77 -0.47 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.64 -0.51 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.64 -0.36 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.65 -0.25 51 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.77 -0.46 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.13 -0.48 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.52 -0.45 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.07 -0.36 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.02 48 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 -0.03 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 -0.03 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 -0.05 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 -0.04 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 -0.07 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.66 -0.08 48 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.84 -0.07 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.06 -0.09 48 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.27 -0.13 48 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.55 -0.14 47 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.91 -0.11 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.20 -0.17 47 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.57 -0.22 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.99 -0.22 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.42 -0.26 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.91 -0.27 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.41 -0.29 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.96 -0.31 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.55 -0.33 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 6.18 -0.35 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.84 -0.37 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.53 -0.40 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.25 -0.26 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.89 -0.37 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.69 -0.39 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.48 -0.32 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.19 -0.44 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.00 -0.40 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.75 -0.48 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.69 -0.38 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.55 -0.35 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.31 -0.53 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.16 -0.48 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.10 -0.42 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.35 -0.41 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.52 -0.53 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.01 -0.37 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.36 -0.46 49 0 0 0
30DEC26 22.00 P 1.06 1.06 1.06 1.07 -0.09 48 4 11 +4
30DEC26 23.00 P 0.00 0.00 0.00 1.30 -0.11 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 -0.13 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.87 -0.12 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.19 -0.15 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.54 -0.15 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.93 -0.17 48 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 3.34 -0.20 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.78 -0.22 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.27 -0.23 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.78 -0.25 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 5.32 -0.27 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.88 -0.30 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.48 -0.31 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 7.10 -0.34 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 7.76 -0.34 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.43 -0.37 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.13 -0.32 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.56 -0.65 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.62 -0.31 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.32 -0.33 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.02 -0.46 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.80 -0.47 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.60 -0.40 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.39 -0.43 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.20 -0.45 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.04 -0.43 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.87 -0.47 49 0 0 0
TOTAL PUT 284 4,555 +85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 78.50
13FEB26 49.00 C 0.00 0.00 0.00 29.52 -1.71 153 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 28.52 -1.71 146 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 26.04 -1.69 156 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 23.55 -1.68 145 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 21.05 -1.68 128 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 18.55 -1.68 112 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 16.06 -1.67 100 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 13.52 -1.72 0 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 11.02 -1.72 0 0 0 0
13FEB26 70.00 C 8.49 8.54 8.49 8.54 -1.70 49 4 0 0
13FEB26 72.50 C 0.00 0.00 0.00 6.03 -1.71 32 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 3.56 -1.68 25 0 0 0
13FEB26 77.50 C 1.70 1.70 1.28 1.32 -1.47 21 38 532 +32
13FEB26 80.00 C 0.47 0.47 0.17 0.17 -0.61 20 370 619 +47
13FEB26 82.50 C 0.09 0.09 0.08 0.01 -0.14 21 3 1,009 +1
13FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 72 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 28.72 - 138 0 0 -
20FEB26 52.50 C 0.00 0.00 0.00 26.23 - 126 0 0 -
20FEB26 55.00 C 0.00 0.00 0.00 23.73 - 113 0 0 -
20FEB26 57.50 C 0.00 0.00 0.00 21.23 - 101 0 0 -
20FEB26 60.00 C 0.00 0.00 0.00 18.74 - 90 0 0 -
20FEB26 62.50 C 0.00 0.00 0.00 16.24 - 78 0 0 -
20FEB26 65.00 C 0.00 0.00 0.00 13.56 - 39 0 0 -
20FEB26 67.50 C 0.00 0.00 0.00 11.06 - 30 0 0 -
20FEB26 70.00 C 0.00 0.00 0.00 8.56 - 20 0 0 -
20FEB26 72.50 C 0.00 0.00 0.00 6.07 - 19 0 0 -
20FEB26 75.00 C 0.00 0.00 0.00 3.61 - 16 0 0 -
20FEB26 77.50 C 0.00 0.00 0.00 1.41 - 14 0 0 -
20FEB26 80.00 C 0.35 0.40 0.35 0.28 - 14 58 58 -
20FEB26 82.50 C 0.07 0.07 0.07 0.03 - 15 10 10 -
20FEB26 85.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
20FEB26 87.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
20FEB26 90.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
20FEB26 92.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
20FEB26 95.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
20FEB26 97.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
20FEB26 100.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
20FEB26 102.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
20FEB26 105.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
20FEB26 107.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
20FEB26 110.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 29.58 -1.70 83 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.72 -1.56 109 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.23 -1.55 99 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.73 -1.56 89 0 0 0
26FEB26 57.50 C 21.66 21.66 21.66 21.23 -1.56 79 2 4 -2
26FEB26 60.00 C 19.07 19.18 18.98 18.74 -1.55 70 704 559 +306
26FEB26 62.50 C 0.00 0.00 0.00 16.24 -1.56 61 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 13.59 -1.71 31 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 11.09 -1.71 23 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 8.60 -1.71 21 0 2 0
26FEB26 72.50 C 0.00 0.00 0.00 6.12 -1.70 18 0 240 0
26FEB26 75.00 C 3.69 3.69 3.69 3.71 -1.64 16 430 526 +410
26FEB26 77.50 C 2.21 2.21 1.55 1.61 -1.32 14 312 750 +153
26FEB26 80.00 C 1.00 1.00 0.43 0.51 -0.60 15 1,017 3,712 +137
26FEB26 82.50 C 0.23 0.23 0.12 0.14 -0.21 17 940 3,031 +220
26FEB26 85.00 C 0.07 0.07 0.05 0.04 -0.07 19 209 3,624 -122
26FEB26 87.50 C 0.03 0.03 0.03 0.01 -0.03 20 20 4,026 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,369 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 585 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 29.97 -1.35 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.98 -1.36 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.48 -1.37 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.99 -1.37 58 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 21.50 -1.37 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.02 -1.39 47 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 16.53 -1.36 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.05 -1.41 36 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.26 -1.72 15 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.79 -1.73 15 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 6.41 -1.70 15 0 25 0
30MAR26 75.00 C 5.00 5.00 4.30 4.15 -1.51 14 45 457 +13
30MAR26 77.50 C 3.10 3.10 2.50 2.44 -1.19 15 79 1,016 +21
30MAR26 80.00 C 1.60 1.60 1.26 1.34 -0.69 16 317 5,644 +248
30MAR26 82.50 C 0.81 0.81 0.66 0.71 -0.39 17 1,960 3,973 +800
30MAR26 85.00 C 0.50 0.50 0.39 0.41 -0.18 19 435 3,329 -108
30MAR26 87.50 C 0.30 0.30 0.26 0.24 -0.10 20 14 3,881 -8
30MAR26 90.00 C 0.17 0.18 0.17 0.14 -0.05 22 140 4,468 -50
30MAR26 92.50 C 0.13 0.13 0.12 0.09 -0.02 23 61 8,234 -30
30MAR26 95.00 C 0.08 0.09 0.08 0.06 -0.01 25 125 500 0
30MAR26 97.50 C 0.05 0.05 0.05 0.05 +0.01 27 45 569 +2
30MAR26 100.00 C 0.05 0.05 0.05 0.04 +0.01 28 172 985 -7
30MAR26 102.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 785 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 30.18 -1.34 62 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.16 -1.37 59 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.68 -1.37 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.19 -1.38 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.71 -1.37 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.22 -1.38 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.74 -1.37 34 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.32 -1.31 31 0 2 0
29APR26 67.50 C 0.00 0.00 0.00 11.45 -1.71 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.05 -1.69 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.79 -1.61 16 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 4.79 -1.42 16 0 297 0
29APR26 77.50 C 3.50 3.50 3.04 3.11 -1.04 15 23 663 +1
29APR26 80.00 C 2.60 2.60 1.80 1.86 -0.75 15 561 1,448 +86
29APR26 82.50 C 1.42 1.44 1.10 1.15 -0.46 16 224 1,289 +38
29APR26 85.00 C 0.90 0.90 0.70 0.73 -0.26 18 86 2,217 +34
29APR26 87.50 C 0.00 0.00 0.00 0.46 -0.15 19 0 832 0
29APR26 90.00 C 0.38 0.38 0.34 0.30 -0.06 20 10 304 0
29APR26 92.50 C 0.23 0.23 0.23 0.20 -0.02 21 30 1,684 0
29APR26 95.00 C 0.19 0.19 0.19 0.14 +0.01 22 87 230 -87
29APR26 97.50 C 0.14 0.14 0.13 0.11 +0.03 23 90 90 -4
29APR26 100.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 1,113 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.28 -1.40 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.29 -1.40 51 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.81 -1.41 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.33 -1.41 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.85 -1.41 38 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.35 -1.42 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.89 -1.41 29 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.44 -1.40 26 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.63 -1.72 15 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.28 -1.70 15 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.08 -1.62 15 0 90 0
28MAY26 75.00 C 5.50 5.73 5.15 5.13 -1.46 15 461 551 +461
28MAY26 77.50 C 4.23 4.23 3.41 3.50 -1.07 15 60 299 +55
28MAY26 80.00 C 0.00 0.00 0.00 2.23 -0.82 15 0 306 0
28MAY26 82.50 C 1.57 1.63 1.44 1.44 -0.61 16 473 1,058 +320
28MAY26 85.00 C 1.03 1.04 0.99 1.01 -0.35 17 129 643 +57
28MAY26 87.50 C 0.75 0.75 0.70 0.69 -0.22 18 201 634 +201
28MAY26 90.00 C 0.53 0.53 0.50 0.48 -0.14 19 201 349 +201
28MAY26 92.50 C 0.00 0.00 0.00 0.34 -0.07 20 0 86 0
28MAY26 95.00 C 0.00 0.00 0.00 0.25 -0.02 21 0 140 0
28MAY26 97.50 C 0.00 0.00 0.00 0.18 0.00 22 0 5 0
28MAY26 100.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
28MAY26 110.00 C 0.05 0.05 0.05 0.06 +0.02 27 45 45 +45
29JUN26 49.00 C 0.00 0.00 0.00 30.34 -1.39 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.36 -1.38 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.89 -1.37 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.41 -1.37 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.97 -1.32 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.43 -1.39 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.97 -1.37 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.52 -1.36 26 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.66 -1.69 15 0 1 0
29JUN26 70.00 C 9.96 9.97 9.44 9.30 -1.68 15 276 306 +209
29JUN26 72.50 C 0.00 0.00 0.00 7.08 -1.62 14 0 148 0
29JUN26 75.00 C 5.90 5.90 5.21 5.26 -1.33 16 271 318 +267
29JUN26 77.50 C 0.00 0.00 0.00 3.55 -1.11 15 0 429 0
29JUN26 80.00 C 2.55 2.55 2.51 2.23 -0.87 15 62 709 -62
29JUN26 82.50 C 2.05 2.05 1.65 1.49 -0.56 16 90 1,418 +58
29JUN26 85.00 C 1.34 1.34 1.10 1.03 -0.33 17 36 4,201 0
29JUN26 87.50 C 0.82 0.82 0.82 0.73 -0.18 18 27 1,347 +27
29JUN26 90.00 C 0.58 0.61 0.58 0.53 -0.09 19 230 2,441 +170
29JUN26 92.50 C 0.00 0.00 0.00 0.40 -0.01 20 0 1,774 0
29JUN26 95.00 C 0.32 0.32 0.32 0.32 +0.05 21 5 2,033 +5
29JUN26 97.50 C 0.00 0.00 0.00 0.25 +0.07 22 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.20 +0.07 23 0 629 0
29JUN26 102.50 C 0.00 0.00 0.00 0.17 +0.08 24 0 206 0
29JUN26 105.00 C 0.00 0.00 0.00 0.15 +0.08 26 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.13 +0.08 27 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 +0.08 28 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 +0.10 29 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 +0.09 30 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 +0.08 31 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 +0.07 32 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.36 -1.37 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.38 -1.36 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.90 -1.36 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.41 -1.37 37 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.97 -1.32 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.45 -1.37 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.99 -1.35 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.52 -1.36 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.69 -1.66 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.42 -1.56 15 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.41 -1.39 15 0 0 0
29SEP26 75.00 C 5.53 5.57 5.53 5.55 -1.35 15 60 274 0
29SEP26 77.50 C 0.00 0.00 0.00 4.25 -0.93 16 0 43 0
29SEP26 80.00 C 3.03 3.03 2.85 3.24 -0.75 17 18 2,276 +2
29SEP26 82.50 C 2.21 2.22 2.21 2.46 -0.63 17 58 263 +58
29SEP26 85.00 C 1.59 1.63 1.59 1.89 -0.51 18 242 1,159 +129
29SEP26 87.50 C 1.29 1.29 1.29 1.46 -0.43 19 8 1,363 +8
29SEP26 90.00 C 0.95 0.95 0.95 1.13 -0.38 19 15 2,914 +15
29SEP26 92.50 C 0.77 0.77 0.77 0.88 -0.34 20 8 149 -6
29SEP26 95.00 C 0.00 0.00 0.00 0.70 -0.29 20 0 1,193 0
29SEP26 97.50 C 0.00 0.00 0.00 0.56 -0.27 21 0 89 0
29SEP26 100.00 C 0.43 0.43 0.37 0.45 -0.23 21 18 221 +9
29SEP26 102.50 C 0.00 0.00 0.00 0.37 -0.22 22 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.30 -0.20 22 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.25 -0.18 23 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.22 -0.16 24 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 -0.15 24 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.16 -0.14 25 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 -0.13 25 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.11 -0.14 25 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.36 -1.37 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.38 -1.36 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.90 -1.36 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.42 -1.36 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.97 -1.32 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.45 -1.37 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.99 -1.35 23 0 0 0
30DEC26 65.00 C 14.94 14.94 14.65 14.52 -1.40 20 6 86 +6
30DEC26 67.50 C 0.00 0.00 0.00 11.71 -1.67 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.50 -1.57 14 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 7.59 -1.40 14 0 0 0
30DEC26 75.00 C 5.75 5.75 5.53 5.82 -1.17 14 26 112 +1
30DEC26 77.50 C 4.85 4.85 4.26 4.60 -0.95 15 791 1,415 +770
30DEC26 80.00 C 3.88 3.88 3.51 3.65 -0.77 15 7 915 0
30DEC26 82.50 C 3.02 3.02 2.63 2.89 -0.63 16 7 572 0
30DEC26 85.00 C 2.05 2.05 2.00 2.30 -0.59 16 105 784 0
30DEC26 87.50 C 1.62 1.65 1.55 1.83 -0.57 17 650 1,099 +650
30DEC26 90.00 C 1.40 1.40 1.36 1.46 -0.54 17 80 846 -20
30DEC26 92.50 C 1.07 1.07 1.07 1.19 -0.50 18 40 408 +18
30DEC26 95.00 C 0.00 0.00 0.00 0.96 -0.49 18 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 0.78 -0.47 19 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 0.65 -0.45 19 0 103 0
30DEC26 102.50 C 0.00 0.00 0.00 0.54 -0.43 20 0 242 0
30DEC26 105.00 C 0.00 0.00 0.00 0.45 -0.41 20 0 264 0
30DEC26 107.50 C 0.36 0.36 0.36 0.38 -0.40 21 10 12 +10
30DEC26 110.00 C 0.00 0.00 0.00 0.32 -0.39 21 0 143 0
30DEC26 112.50 C 0.00 0.00 0.00 0.28 -0.37 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.24 -0.36 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.21 -0.35 22 0 13 0
TOTAL CALL 13,337 113,043 +5,795
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 84 0
13FEB26 75.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 124 0
13FEB26 77.50 P 0.09 0.24 0.09 0.25 +0.20 19 228 618 +164
13FEB26 80.00 P 0.52 1.68 0.52 1.68 +1.10 21 162 210 +44
13FEB26 82.50 P 0.00 0.00 0.00 4.00 +1.58 0 0 24 0
13FEB26 85.00 P 0.00 0.00 0.00 6.50 +1.69 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 9.00 +1.70 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 11.50 +1.70 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 14.00 +1.70 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 16.53 +1.73 85 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 19.03 +1.54 95 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 21.56 +1.57 112 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 24.04 +1.56 117 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 26.56 +1.58 131 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 29.06 +1.57 140 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 31.53 +1.54 138 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
20FEB26 52.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
20FEB26 55.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
20FEB26 57.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
20FEB26 60.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
20FEB26 62.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
20FEB26 65.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
20FEB26 67.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
20FEB26 70.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
20FEB26 72.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
20FEB26 75.00 P 0.00 0.00 0.00 0.04 - 15 0 0 -
20FEB26 77.50 P 0.11 0.34 0.11 0.35 - 14 181 181 -
20FEB26 80.00 P 1.06 1.74 1.06 1.73 - 14 110 50 -
20FEB26 82.50 P 0.00 0.00 0.00 4.00 - 0 0 0 -
20FEB26 85.00 P 0.00 0.00 0.00 6.50 - 0 0 0 -
20FEB26 87.50 P 0.00 0.00 0.00 9.00 - 0 0 0 -
20FEB26 90.00 P 0.00 0.00 0.00 11.50 - 0 0 0 -
20FEB26 92.50 P 0.00 0.00 0.00 14.00 - 0 0 0 -
20FEB26 95.00 P 0.00 0.00 0.00 16.53 - 54 0 0 -
20FEB26 97.50 P 0.00 0.00 0.00 19.03 - 60 0 0 -
20FEB26 100.00 P 0.00 0.00 0.00 21.56 - 71 0 0 -
20FEB26 102.50 P 0.00 0.00 0.00 24.04 - 73 0 0 -
20FEB26 105.00 P 0.00 0.00 0.00 26.56 - 82 0 0 -
20FEB26 107.50 P 0.00 0.00 0.00 29.06 - 88 0 0 -
20FEB26 110.00 P 0.00 0.00 0.00 31.53 - 88 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 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 34 0 66 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 271 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 +0.02 19 0 595 0
26FEB26 75.00 P 0.08 0.10 0.07 0.11 +0.07 16 521 2,321 +309
26FEB26 77.50 P 0.20 0.53 0.20 0.51 +0.31 14 816 2,786 +268
26FEB26 80.00 P 0.87 1.94 0.87 1.91 +1.06 15 373 5,353 -64
26FEB26 82.50 P 3.20 3.64 3.20 4.13 +1.49 19 9 3,157 -1
26FEB26 85.00 P 0.00 0.00 0.00 6.50 +1.51 0 0 1,187 -60
26FEB26 87.50 P 8.51 8.60 8.51 9.00 +1.52 0 127 470 -296
26FEB26 90.00 P 0.00 0.00 0.00 11.50 +1.70 0 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 14.00 +1.70 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.53 +1.73 45 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.05 +1.56 52 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.56 +1.57 58 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.05 +1.56 62 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.56 +1.57 68 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.06 +1.57 73 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.54 +1.55 74 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.02 +1.53 75 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.55 +1.56 84 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 39.05 +1.56 88 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.54 +1.55 90 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 446 0
30MAR26 70.00 P 0.07 0.08 0.05 0.03 -0.01 15 401 557 -68
30MAR26 72.50 P 0.12 0.18 0.12 0.14 +0.02 15 25 855 +19
30MAR26 75.00 P 0.28 0.46 0.28 0.46 +0.16 15 521 3,728 +345
30MAR26 77.50 P 0.75 1.18 0.75 1.20 +0.49 15 2,165 6,221 +1,130
30MAR26 80.00 P 2.21 2.55 2.05 2.52 +0.92 15 64 5,156 +16
30MAR26 82.50 P 3.57 4.40 3.57 4.43 +1.27 16 59 4,808 -57
30MAR26 85.00 P 0.00 0.00 0.00 6.69 +1.39 18 0 3,841 0
30MAR26 87.50 P 0.00 0.00 0.00 9.06 +1.42 20 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 11.51 +1.69 21 0 1,766 0
30MAR26 92.50 P 0.00 0.00 0.00 14.00 +1.70 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.53 +1.73 30 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.05 +1.56 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.56 +1.57 38 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.05 +1.56 40 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.56 +1.57 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.06 +1.57 47 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.54 +1.55 48 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.02 +1.53 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.55 +1.56 54 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.05 +1.56 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.54 +1.55 59 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 110 0
29APR26 67.50 P 0.07 0.07 0.07 0.04 0.00 16 4 264 +4
29APR26 70.00 P 0.10 0.14 0.10 0.13 +0.03 16 6 666 +6
29APR26 72.50 P 0.27 0.32 0.27 0.34 +0.10 15 292 887 +112
29APR26 75.00 P 0.45 0.71 0.45 0.79 +0.26 15 208 1,875 +123
29APR26 77.50 P 0.90 1.52 0.90 1.59 +0.53 15 113 4,907 +40
29APR26 80.00 P 2.34 2.82 2.34 2.86 +0.91 15 8 1,129 +2
29APR26 82.50 P 4.28 4.28 4.28 4.68 +1.15 16 40 824 0
29APR26 85.00 P 0.00 0.00 0.00 6.85 +1.38 17 0 277 0
29APR26 87.50 P 0.00 0.00 0.00 9.14 +1.50 19 0 5 0
29APR26 90.00 P 0.00 0.00 0.00 11.54 +1.67 20 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 14.00 +1.70 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.53 +1.73 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.05 +1.56 29 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.56 +1.57 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.05 +1.56 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.56 +1.57 37 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.06 +1.57 39 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.54 +1.55 41 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.02 +1.53 42 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 0.07 -0.01 15 0 3 0
28MAY26 70.00 P 0.00 0.00 0.00 0.20 +0.02 15 0 6 0
28MAY26 72.50 P 0.39 0.44 0.39 0.47 +0.09 15 134 308 +60
28MAY26 75.00 P 0.75 0.93 0.75 0.99 +0.25 15 706 983 +607
28MAY26 77.50 P 1.50 1.85 1.50 1.83 +0.48 14 418 867 +273
28MAY26 80.00 P 2.65 3.12 2.65 3.15 +0.76 15 20 168 +13
28MAY26 82.50 P 4.08 4.95 4.08 4.93 +1.02 16 477 650 +439
28MAY26 85.00 P 0.00 0.00 0.00 6.99 +1.22 17 0 282 0
28MAY26 87.50 P 0.00 0.00 0.00 9.23 +1.52 18 0 109 0
28MAY26 90.00 P 11.20 11.28 11.15 11.59 +1.63 19 140 140 +140
28MAY26 92.50 P 0.00 0.00 0.00 14.02 +1.68 20 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.53 +1.73 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.05 +1.56 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.56 +1.57 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.05 +1.56 30 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.56 +1.57 33 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.06 +1.57 35 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.54 +1.55 36 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 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 101 0
29JUN26 62.50 P 0.09 0.09 0.09 0.04 +0.01 15 60 441 +60
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.05 15 0 533 0
29JUN26 67.50 P 0.00 0.00 0.00 0.28 +0.11 15 0 395 0
29JUN26 70.00 P 0.43 0.51 0.42 0.60 +0.23 14 512 3,766 +166
29JUN26 72.50 P 0.00 0.00 0.00 1.16 +0.40 14 2,000 4,399 +2,000
29JUN26 75.00 P 1.36 1.62 1.36 2.01 +0.60 14 182 2,486 +13
29JUN26 77.50 P 2.55 2.95 2.55 3.19 +0.87 14 13 3,895 0
29JUN26 80.00 P 4.10 4.53 4.10 4.71 +1.06 13 310 3,560 +126
29JUN26 82.50 P 6.37 6.55 6.37 6.70 +1.31 14 62 2,535 -60
29JUN26 85.00 P 8.60 8.60 8.60 8.84 +1.48 14 30 1,365 -28
29JUN26 87.50 P 0.00 0.00 0.00 11.75 +2.07 21 0 1,282 0
29JUN26 90.00 P 0.00 0.00 0.00 13.90 +1.92 20 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 15.78 +1.87 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.03 +0.78 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.39 +1.55 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 23.21 +1.96 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.15 +1.48 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.54 +1.43 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.97 +1.41 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.34 +1.27 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.91 +1.37 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.34 +1.33 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.86 +1.38 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.33 +1.36 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 0.02 +0.01 13 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 +0.04 13 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 +0.11 14 0 90 0
29SEP26 67.50 P 0.70 0.70 0.70 0.54 +0.23 14 1 101 +1
29SEP26 70.00 P 0.00 0.00 0.00 1.12 +0.39 15 0 468 0
29SEP26 72.50 P 1.83 2.24 1.83 1.98 +0.58 16 70 763 -32
29SEP26 75.00 P 0.00 0.00 0.00 3.15 +0.77 16 0 1,980 0
29SEP26 77.50 P 4.50 4.84 4.50 4.59 +0.96 17 31 1,015 +27
29SEP26 80.00 P 6.06 6.51 6.06 6.28 +1.10 18 6 3,947 +6
29SEP26 82.50 P 8.43 8.43 8.43 8.15 +1.21 19 30 1,037 +30
29SEP26 85.00 P 0.00 0.00 0.00 9.82 +0.93 18 0 298 0
29SEP26 87.50 P 0.00 0.00 0.00 11.86 +1.19 18 0 230 0
29SEP26 90.00 P 15.20 15.20 15.10 14.64 +1.81 22 31 311 -21
29SEP26 92.50 P 0.00 0.00 0.00 16.85 +1.38 23 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.38 +1.52 25 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 21.82 +1.55 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.14 +1.48 27 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 26.58 +1.40 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.01 +1.35 30 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.42 +1.29 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.81 +1.29 31 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.31 +1.34 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.75 +1.34 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.20 +1.34 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.67 +1.36 36 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 15 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 0.01 0.00 12 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 +0.01 12 0 130 0
30DEC26 62.50 P 0.35 0.35 0.35 0.12 +0.04 12 32 235 +32
30DEC26 65.00 P 0.60 0.63 0.60 0.32 +0.10 13 305 493 +305
30DEC26 67.50 P 1.00 1.00 1.00 0.70 +0.20 13 1 311 0
30DEC26 70.00 P 1.56 1.70 1.56 1.31 +0.33 14 10 409 +10
30DEC26 72.50 P 2.26 2.40 2.26 2.20 +0.50 15 81 674 -79
30DEC26 75.00 P 3.59 3.76 3.57 3.36 +0.69 15 152 1,536 +100
30DEC26 77.50 P 4.95 5.21 4.90 4.78 +0.88 16 758 1,991 +748
30DEC26 80.00 P 6.88 6.88 6.88 6.44 +1.05 17 1 984 0
30DEC26 82.50 P 8.41 8.76 8.41 8.28 +1.19 17 7 643 +3
30DEC26 85.00 P 0.00 0.00 0.00 9.93 +0.87 16 0 668 0
30DEC26 87.50 P 0.00 0.00 0.00 12.43 +1.59 19 0 73 0
30DEC26 90.00 P 16.77 16.77 16.77 14.67 +1.70 20 5 6 +5
30DEC26 92.50 P 0.00 0.00 0.00 16.93 +1.28 21 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.38 +1.38 22 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.82 +1.43 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.27 +1.45 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.62 +1.34 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.04 +1.31 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.45 +1.31 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.88 +1.33 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.31 +1.33 30 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.77 +1.36 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.20 +1.34 31 0 2 0
TOTAL PUT 13,018 109,019 +6,980
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$ 7.19
26FEB26 5.00 C 0.00 0.00 0.00 2.21 -0.13 89 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.95 -0.13 63 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.70 -0.13 54 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.44 -0.15 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.20 -0.14 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.95 -0.11 29 0 0 0
26FEB26 6.50 C 0.85 0.86 0.85 0.70 -0.11 21 62 8 -54
26FEB26 6.75 C 0.00 0.00 0.00 0.46 -0.11 21 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.25 -0.12 20 5 53 0
26FEB26 7.25 C 0.11 0.11 0.11 0.11 -0.09 21 100 402 +100
26FEB26 7.50 C 0.09 0.09 0.05 0.04 -0.05 22 459 704 +424
26FEB26 7.75 C 0.02 0.02 0.02 0.01 -0.02 22 32 679 +32
26FEB26 8.00 C 0.01 0.01 0.01 0.01 0.00 29 6 1,787 -6
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,933 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 667 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 446 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 365 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.22 -0.12 51 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.97 -0.11 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.71 -0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.47 -0.13 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.23 -0.11 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.98 -0.11 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.75 -0.11 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.55 -0.12 24 0 0 0
30MAR26 7.00 C 0.38 0.38 0.38 0.36 -0.11 22 35 115 +35
30MAR26 7.25 C 0.22 0.22 0.22 0.23 -0.10 23 2 221 +2
30MAR26 7.50 C 0.20 0.20 0.18 0.14 -0.07 23 6 472 +6
30MAR26 7.75 C 0.12 0.12 0.11 0.08 -0.05 24 229 539 +219
30MAR26 8.00 C 0.09 0.09 0.06 0.04 -0.04 24 74 796 +56
30MAR26 8.25 C 0.05 0.05 0.05 0.02 -0.02 24 2 437 +2
30MAR26 8.50 C 0.04 0.04 0.04 0.01 -0.01 24 5 773 0
30MAR26 8.75 C 0.03 0.03 0.03 0.01 0.00 28 60 310 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 649 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 142 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.24 -0.11 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.98 -0.14 34 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.75 -0.12 37 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.50 -0.11 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.26 -0.11 29 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.01 -0.11 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.79 -0.11 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.59 -0.11 22 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.43 -0.11 22 5 35 +5
29APR26 7.25 C 0.00 0.00 0.00 0.30 -0.09 23 0 12 0
29APR26 7.50 C 0.25 0.25 0.25 0.21 -0.06 23 5 751 0
29APR26 7.75 C 0.00 0.00 0.00 0.13 -0.05 23 0 625 0
29APR26 8.00 C 0.15 0.15 0.15 0.08 -0.04 23 10 1,429 +10
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.03 23 0 1,128 0
29APR26 8.50 C 0.07 0.07 0.07 0.03 -0.02 24 1 231 +1
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 185 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 116 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 27 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.25 -0.13 38 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.01 -0.11 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.78 -0.11 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.52 -0.11 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.28 -0.11 26 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.05 -0.10 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.85 -0.09 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.64 -0.12 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.49 -0.12 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.37 -0.07 23 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.27 -0.07 24 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.20 -0.05 24 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 900 0
28MAY26 8.25 C 0.14 0.14 0.14 0.09 -0.03 24 1 1 +1
28MAY26 8.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.02 24 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 10.50 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 2.28 -0.10 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.04 -0.09 41 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 1.79 -0.10 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 -0.10 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.31 -0.09 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.05 -0.11 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 -0.11 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 -0.07 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.51 -0.10 23 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 -0.09 23 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 -0.06 24 0 242 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 -0.06 24 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 444 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.04 23 0 241 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 560 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.02 24 0 207 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 826 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 -0.10 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.04 -0.10 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 -0.10 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 -0.10 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.32 -0.09 25 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.15 -0.09 27 0 0 0
29SEP26 6.50 C 0.88 0.88 0.88 0.97 -0.09 26 10 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.08 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 -0.10 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.55 -0.06 26 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 -0.06 26 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 -0.06 26 0 193 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 -0.05 26 0 159 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.04 26 0 67 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 -0.03 27 0 205 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 -0.03 27 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 25 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.02 27 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 142 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.02 27 0 1,256 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 -0.10 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 -0.10 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 -0.11 25 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 -0.10 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 -0.10 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 -0.06 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 -0.09 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 -0.11 24 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.11 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 -0.08 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 -0.07 24 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 -0.06 25 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 -0.06 24 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 -0.05 25 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 -0.03 25 0 112 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 329 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.03 25 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 -0.02 25 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 204 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 27 0 120 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
TOTAL CALL 1,109 33,329 +833
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 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 29 0 67 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 123 0
26FEB26 7.00 P 0.04 0.06 0.04 0.06 +0.01 22 158 560 +152
26FEB26 7.25 P 0.11 0.17 0.11 0.17 +0.05 22 258 1,194 +115
26FEB26 7.50 P 0.00 0.00 0.00 0.35 +0.08 24 0 882 0
26FEB26 7.75 P 0.00 0.00 0.00 0.56 +0.09 0 0 1,249 0
26FEB26 8.00 P 0.79 0.82 0.79 0.81 +0.09 0 200 669 -200
26FEB26 8.25 P 0.00 0.00 0.00 1.06 +0.11 0 0 19 -726
26FEB26 8.50 P 0.00 0.00 0.00 1.31 +0.11 0 0 154 0
26FEB26 8.75 P 0.00 0.00 0.00 1.57 +0.12 53 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.82 +0.12 59 0 0 -423
26FEB26 9.25 P 0.00 0.00 0.00 2.07 +0.12 65 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 2.32 +0.12 70 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.57 +0.12 75 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.82 +0.12 80 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.32 +0.12 90 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.82 +0.12 99 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.32 +0.12 108 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.82 +0.12 116 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.32 +0.12 123 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.82 +0.12 130 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.32 +0.12 137 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.82 +0.12 144 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 80 0
30MAR26 6.75 P 0.05 0.07 0.05 0.07 0.00 22 65 439 +55
30MAR26 7.00 P 0.12 0.15 0.11 0.15 +0.01 23 35 1,245 -25
30MAR26 7.25 P 0.22 0.25 0.22 0.28 +0.05 24 127 827 +127
30MAR26 7.50 P 0.40 0.42 0.40 0.41 +0.04 22 3 497 +3
30MAR26 7.75 P 0.53 0.53 0.53 0.63 +0.09 25 6 1,724 +6
30MAR26 8.00 P 0.00 0.00 0.00 0.85 +0.10 27 0 859 0
30MAR26 8.25 P 0.00 0.00 0.00 1.06 +0.09 0 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 1.32 +0.11 30 0 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.57 +0.12 34 0 526 0
30MAR26 9.00 P 0.00 0.00 0.00 1.82 +0.12 38 0 177 -45
30MAR26 9.25 P 0.00 0.00 0.00 2.07 +0.12 41 0 462 0
30MAR26 9.50 P 0.00 0.00 0.00 2.32 +0.12 45 0 158 0
30MAR26 9.75 P 0.00 0.00 0.00 2.57 +0.12 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.82 +0.12 51 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.32 +0.12 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.82 +0.12 63 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.32 +0.12 68 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.82 +0.12 73 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.32 +0.11 78 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.82 +0.11 83 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.32 +0.11 87 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.82 +0.11 92 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.32 +0.12 96 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.82 +0.12 100 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 11 0
29APR26 6.75 P 0.10 0.10 0.10 0.12 +0.02 23 10 216 +10
29APR26 7.00 P 0.18 0.18 0.18 0.20 +0.02 22 30 226 0
29APR26 7.25 P 0.28 0.28 0.28 0.33 +0.05 23 1 624 +1
29APR26 7.50 P 0.00 0.00 0.00 0.49 +0.07 24 0 195 0
29APR26 7.75 P 0.00 0.00 0.00 0.65 +0.05 23 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.85 +0.07 22 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 1.08 +0.09 23 0 826 0
29APR26 8.50 P 0.00 0.00 0.00 1.32 +0.09 25 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.57 +0.11 28 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.82 +0.12 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.07 +0.11 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.32 +0.11 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.57 +0.11 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.82 +0.11 43 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.32 +0.11 48 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.17 +0.03 24 0 114 0
28MAY26 7.00 P 0.00 0.00 0.00 0.26 +0.03 24 0 213 0
28MAY26 7.25 P 0.00 0.00 0.00 0.39 +0.04 24 0 1,435 0
28MAY26 7.50 P 0.00 0.00 0.00 0.54 +0.05 24 0 653 0
28MAY26 7.75 P 0.00 0.00 0.00 0.70 +0.05 24 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.89 +0.07 24 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 1.10 +0.08 23 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.35 +0.08 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.57 +0.06 25 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.84 +0.10 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.07 +0.10 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.33 +0.12 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.57 +0.11 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.82 +0.11 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.32 +0.11 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 32 0
29JUN26 6.00 P 0.05 0.05 0.05 0.06 +0.01 23 8 32 0
29JUN26 6.25 P 0.08 0.08 0.08 0.10 +0.01 23 1 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 +0.02 23 0 119 0
29JUN26 7.00 P 0.33 0.33 0.33 0.35 +0.02 22 5 690 +5
29JUN26 7.25 P 0.00 0.00 0.00 0.50 +0.05 23 0 826 0
29JUN26 7.50 P 0.64 0.64 0.64 0.67 +0.08 24 1 311 +1
29JUN26 7.75 P 0.00 0.00 0.00 0.84 +0.07 24 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 1.03 +0.10 23 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 +0.08 23 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.46 +0.06 23 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 +0.05 22 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.91 +0.06 20 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 2.16 +0.07 23 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 +0.08 22 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 +0.09 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.88 +0.09 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.37 +0.09 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.86 +0.09 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.35 +0.09 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.84 +0.08 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.34 +0.10 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.83 +0.09 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.33 +0.10 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.82 +0.10 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.32 +0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.82 +0.11 0 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.01 26 0 6 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.02 26 0 15 0
29SEP26 6.50 P 0.33 0.33 0.33 0.32 +0.03 27 10 2 -10
29SEP26 6.75 P 0.00 0.00 0.00 0.43 +0.03 27 0 136 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 +0.04 27 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 +0.05 27 0 259 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 +0.05 27 0 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.99 +0.04 27 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 1.20 +0.07 28 0 233 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 +0.08 29 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.61 +0.09 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.82 +0.08 30 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 +0.09 31 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 +0.10 32 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.10 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 +0.10 34 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 3.00 +0.10 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.50 +0.11 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.00 +0.11 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.51 +0.11 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.01 +0.11 50 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.50 +0.09 52 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.99 +0.08 55 0 50 0
29SEP26 13.50 P 0.00 0.00 0.00 6.48 +0.08 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.97 +0.08 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.46 +0.10 59 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 25 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 0.00 24 0 0 0
30DEC26 5.75 P 0.13 0.13 0.13 0.14 +0.01 25 10 34 +10
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 +0.02 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.02 25 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 +0.03 26 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 +0.03 26 0 306 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 +0.04 26 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 +0.05 26 0 235 0
30DEC26 7.75 P 0.00 0.00 0.00 1.06 +0.05 26 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.24 +0.06 26 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.44 +0.07 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 +0.07 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 +0.08 28 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 +0.08 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.30 +0.09 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.53 +0.09 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.77 +0.10 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.01 +0.10 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.51 +0.11 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.01 +0.12 39 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.51 +0.11 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.01 +0.11 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.51 +0.10 47 0 0 0
TOTAL PUT 928 30,590 -944
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$ 12.67
26FEB26 8.75 C 0.00 0.00 0.00 3.93 +0.20 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.68 +0.17 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.43 +0.18 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.18 +0.28 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.92 +0.26 0 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.67 +0.19 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.17 +0.21 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.67 +0.22 0 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 1.17 +0.23 0 0 149 0
26FEB26 12.00 C 0.00 0.00 0.00 0.71 +0.20 19 0 143 0
26FEB26 12.50 C 0.40 0.50 0.40 0.34 +0.12 21 82 2,395 +8
26FEB26 13.00 C 0.13 0.19 0.13 0.13 +0.06 23 136 4,716 +18
26FEB26 13.50 C 0.06 0.06 0.05 0.04 +0.02 24 39 408 +39
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.68 +0.21 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.43 +0.18 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.23 +0.26 96 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.94 +0.15 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.69 +0.27 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.44 +0.15 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.19 +0.19 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.94 +0.16 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.69 +0.22 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.45 +0.27 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.20 +0.23 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.97 +0.22 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.70 +0.19 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.45 +0.20 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.20 +0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.95 +0.19 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.70 +0.22 0 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.22 +0.26 26 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.74 +0.22 25 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.27 +0.20 22 0 114 0
30MAR26 12.00 C 0.93 0.93 0.93 0.87 +0.16 23 7 57 0
30MAR26 12.50 C 0.68 0.68 0.56 0.56 +0.13 24 250 1,095 +150
30MAR26 13.00 C 0.00 0.00 0.00 0.34 +0.09 24 0 1,057 0
30MAR26 13.50 C 0.23 0.25 0.22 0.19 +0.06 25 17 315 +17
30MAR26 14.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 390 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 490 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 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 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.98 +0.23 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.72 +0.17 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.51 +0.21 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.23 +0.19 24 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.98 +0.19 19 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.74 +0.20 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.26 +0.20 24 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.80 +0.19 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.38 +0.20 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.01 +0.17 24 0 235 0
29APR26 12.50 C 0.00 0.00 0.00 0.71 +0.13 24 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.48 +0.10 25 0 118 0
29APR26 13.50 C 0.36 0.36 0.36 0.32 +0.09 25 13 74 +13
29APR26 14.00 C 0.00 0.00 0.00 0.20 +0.06 25 0 107 0
29APR26 14.50 C 0.00 0.00 0.00 0.12 +0.04 25 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.09 +0.27 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.75 +0.17 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.60 +0.29 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.36 +0.30 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.98 +0.15 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.86 +0.28 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.31 +0.19 25 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.86 +0.17 24 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.47 +0.20 24 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.11 +0.15 24 0 510 0
28MAY26 12.50 C 0.00 0.00 0.00 0.82 +0.13 24 0 512 0
28MAY26 13.00 C 0.00 0.00 0.00 0.59 +0.10 25 0 4 0
28MAY26 13.50 C 0.00 0.00 0.00 0.41 +0.08 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.29 +0.08 25 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.19 +0.05 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.00 +0.15 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.77 +0.18 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.51 +0.16 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.28 +0.21 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.09 +0.24 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.78 +0.18 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.60 +0.25 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.36 +0.26 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.05 +0.20 26 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.86 +0.25 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.38 +0.23 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.94 +0.25 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.53 +0.19 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.17 +0.19 24 0 302 0
29JUN26 12.50 C 0.00 0.00 0.00 0.83 +0.09 22 0 527 0
29JUN26 13.00 C 0.00 0.00 0.00 0.59 +0.07 22 0 200 0
29JUN26 13.50 C 0.00 0.00 0.00 0.42 +0.06 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.29 +0.05 23 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 +0.03 23 0 20 0
29JUN26 15.00 C 0.21 0.21 0.21 0.12 +0.02 23 2 81 -2
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 23 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.51 +0.16 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.28 +0.21 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.09 +0.24 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.78 +0.18 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.60 +0.23 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.36 +0.23 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.07 +0.22 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.86 +0.23 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.41 +0.16 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.03 +0.18 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.63 +0.11 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.32 +0.15 25 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 1.06 +0.12 25 0 210 0
29SEP26 13.00 C 0.93 0.93 0.93 0.84 +0.10 26 3 29 +3
29SEP26 13.50 C 0.00 0.00 0.00 0.66 +0.08 26 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.52 +0.06 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 +0.06 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 +0.05 26 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 +0.04 26 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 +0.03 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.09 +0.24 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.78 +0.18 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.60 +0.23 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.36 +0.23 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.09 +0.23 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.89 +0.25 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.43 +0.18 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.07 +0.16 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.74 +0.19 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.46 +0.17 25 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.22 +0.14 25 0 47 0
30DEC26 13.00 C 0.00 0.00 0.00 1.01 +0.12 25 0 48 0
30DEC26 13.50 C 0.00 0.00 0.00 0.83 +0.10 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.70 +0.09 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 +0.06 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 +0.07 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 +0.07 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 +0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 +0.05 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
TOTAL CALL 549 15,845 +246
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 69 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 260 0
26FEB26 11.50 P 0.02 0.02 0.02 0.01 -0.02 25 8 864 0
26FEB26 12.00 P 0.03 0.03 0.03 0.04 -0.06 22 135 591 0
26FEB26 12.50 P 0.18 0.18 0.11 0.16 -0.15 22 33 452 -15
26FEB26 13.00 P 0.35 0.42 0.35 0.45 -0.22 23 95 203 +50
26FEB26 13.50 P 0.00 0.00 0.00 0.88 -0.24 28 0 200 0
26FEB26 14.00 P 0.00 0.00 0.00 1.35 -0.26 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.85 -0.32 40 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.36 -0.25 51 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.86 -0.25 58 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.35 -0.26 61 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.86 -0.25 72 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.36 -0.25 78 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.86 -0.25 84 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 526 0
30MAR26 11.50 P 0.10 0.10 0.10 0.08 -0.04 25 1 920 0
30MAR26 12.00 P 0.15 0.16 0.14 0.18 -0.08 25 204 477 +200
30MAR26 12.50 P 0.35 0.35 0.31 0.37 -0.12 25 22 817 -22
30MAR26 13.00 P 0.60 0.60 0.52 0.65 -0.18 26 204 196 -87
30MAR26 13.50 P 0.00 0.00 0.00 1.01 -0.22 27 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.43 -0.25 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.90 -0.27 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.36 -0.25 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.86 -0.25 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.35 -0.26 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.86 -0.25 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.36 -0.25 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.86 -0.25 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 38 0
29APR26 11.50 P 0.00 0.00 0.00 0.15 -0.05 25 0 105 0
29APR26 12.00 P 0.00 0.00 0.00 0.28 -0.08 25 0 245 0
29APR26 12.50 P 0.40 0.40 0.40 0.48 -0.11 25 15 355 +15
29APR26 13.00 P 0.65 0.69 0.65 0.76 -0.17 26 26 112 +26
29APR26 13.50 P 1.07 1.07 1.02 1.10 -0.21 26 50 50 +50
29APR26 14.00 P 0.00 0.00 0.00 1.50 -0.18 27 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.93 -0.27 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.40 -0.21 31 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.87 -0.24 32 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.41 -0.20 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.86 -0.25 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.36 -0.25 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.86 -0.25 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 45 0
28MAY26 11.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 50 0
28MAY26 11.50 P 0.00 0.00 0.00 0.21 -0.06 25 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.36 -0.09 25 0 540 0
28MAY26 12.50 P 0.00 0.00 0.00 0.56 -0.12 25 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 0.84 -0.15 25 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.17 -0.14 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.57 -0.14 27 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.97 -0.23 27 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.41 -0.22 28 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.88 -0.23 29 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.41 -0.20 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.86 -0.25 33 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.36 -0.25 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.87 -0.24 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.02 22 0 7 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.03 23 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.06 23 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 -0.09 23 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.33 -0.10 23 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 -0.15 22 0 300 0
29JUN26 12.50 P 0.00 0.00 0.00 0.75 -0.19 22 0 530 0
29JUN26 13.00 P 0.00 0.00 0.00 1.05 -0.22 22 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.36 -0.23 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.74 -0.24 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.16 -0.24 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.59 -0.25 13 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.06 -0.25 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.54 -0.24 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.99 -0.27 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.48 -0.28 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.97 -0.28 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.02 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.04 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 -0.05 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 -0.06 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.44 -0.08 27 0 133 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 -0.09 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.84 -0.11 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.10 -0.12 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.40 -0.18 27 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.74 -0.20 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.11 -0.20 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.51 -0.22 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.89 -0.16 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.37 -0.22 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.83 -0.21 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.29 -0.22 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.76 -0.24 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.25 -0.09 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.02 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.03 26 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 -0.04 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 -0.07 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.55 -0.09 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.73 -0.12 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.98 -0.11 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.24 -0.13 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.54 -0.14 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.87 -0.18 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.23 -0.12 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.62 -0.20 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.02 -0.22 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.45 -0.22 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.89 -0.22 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.35 -0.22 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.81 -0.20 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.27 -0.21 32 0 0 0
TOTAL PUT 793 10,190 +217
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 65.25
26FEB26 42.00 C 0.00 0.00 0.00 23.31 +0.69 71 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.31 +0.69 65 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.31 +0.24 59 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.46 +0.46 95 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.45 +0.82 88 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.50 +0.87 89 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.38 +0.43 70 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.31 +0.83 0 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 15.32 +0.47 44 0 85 0
26FEB26 52.50 C 0.00 0.00 0.00 12.82 +0.55 32 0 72 0
26FEB26 55.00 C 0.00 0.00 0.00 10.33 +0.55 31 0 369 0
26FEB26 57.50 C 0.00 0.00 0.00 7.76 +0.74 0 0 523 0
26FEB26 60.00 C 5.23 5.40 5.23 5.50 +0.55 29 60 936 +25
26FEB26 62.50 C 3.44 3.44 3.44 3.36 +0.32 28 30 1,502 -30
26FEB26 65.00 C 1.75 1.75 1.40 1.79 +0.19 28 263 1,528 +83
26FEB26 67.50 C 0.81 0.86 0.76 0.81 +0.04 29 184 1,162 +20
26FEB26 70.00 C 0.28 0.35 0.28 0.32 +0.01 29 237 638 +176
26FEB26 72.50 C 0.14 0.14 0.13 0.10 -0.01 29 80 430 +20
26FEB26 75.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 54 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 151 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 35.36 +0.19 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 34.40 +0.45 83 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.46 +0.60 91 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.53 +0.42 95 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.80 +0.74 110 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.38 +0.12 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 29.39 +0.37 54 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.39 +0.15 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.57 +0.45 79 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 26.37 +0.09 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 25.30 +0.59 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.28 +0.55 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 23.77 +0.61 77 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 22.68 +0.89 69 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 21.34 +0.14 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 20.47 +0.30 47 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 19.45 +0.30 40 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 18.50 +0.38 44 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 17.44 +0.49 31 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 16.38 +0.29 0 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 15.46 +0.61 31 0 1,861 0
30MAR26 52.50 C 0.00 0.00 0.00 13.02 +0.44 31 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 10.61 +0.42 29 0 830 0
30MAR26 57.50 C 0.00 0.00 0.00 8.23 +0.26 26 0 441 0
30MAR26 60.00 C 0.00 0.00 0.00 6.25 +0.39 29 0 699 0
30MAR26 62.50 C 0.00 0.00 0.00 4.47 +0.29 29 0 1,232 0
30MAR26 65.00 C 3.16 3.16 3.03 3.08 +0.23 29 12 630 0
30MAR26 67.50 C 0.00 0.00 0.00 2.04 +0.12 30 0 636 0
30MAR26 70.00 C 0.00 0.00 0.00 1.31 +0.09 30 0 509 0
30MAR26 72.50 C 0.85 0.85 0.85 0.77 +0.04 30 30 544 +30
30MAR26 75.00 C 0.00 0.00 0.00 0.43 +0.01 30 0 292 0
30MAR26 77.50 C 0.00 0.00 0.00 0.23 0.00 30 0 227 0
30MAR26 80.00 C 0.26 0.26 0.26 0.12 0.00 30 5 50 +5
30MAR26 82.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 52 0
30MAR26 85.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 23.77 +0.61 57 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 22.68 +0.35 50 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.47 +0.27 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.49 +0.32 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 20.13 +0.86 56 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.54 +0.42 24 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.59 +0.64 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.62 +0.37 31 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.09 +1.24 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.59 +0.74 38 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 10.98 +0.74 29 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 8.57 +0.12 25 0 749 0
29APR26 60.00 C 0.00 0.00 0.00 6.86 +0.41 28 0 967 0
29APR26 62.50 C 0.00 0.00 0.00 5.21 +0.37 28 0 372 0
29APR26 65.00 C 3.92 3.92 3.92 3.82 +0.29 28 16 1,122 0
29APR26 67.50 C 0.00 0.00 0.00 2.76 +0.20 29 0 409 0
29APR26 70.00 C 0.00 0.00 0.00 1.96 +0.17 29 0 208 0
29APR26 72.50 C 0.00 0.00 0.00 1.32 +0.12 29 0 133 0
29APR26 75.00 C 0.00 0.00 0.00 0.86 +0.08 29 0 100 0
29APR26 77.50 C 0.00 0.00 0.00 0.54 +0.04 29 0 6 0
29APR26 80.00 C 0.00 0.00 0.00 0.33 +0.02 29 0 55 0
29APR26 82.50 C 0.00 0.00 0.00 0.20 +0.01 29 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 20.13 +0.86 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.67 +0.55 28 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.72 +0.32 30 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.21 +0.79 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.09 +0.64 37 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.59 +0.50 32 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.56 +0.69 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 9.16 +0.33 28 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 7.10 +0.23 26 0 19 0
28MAY26 62.50 C 0.00 0.00 0.00 5.69 +0.38 28 0 1 0
28MAY26 65.00 C 0.00 0.00 0.00 4.32 +0.28 28 0 73 0
28MAY26 67.50 C 0.00 0.00 0.00 3.27 +0.21 29 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 2.39 +0.17 29 0 146 0
28MAY26 72.50 C 0.00 0.00 0.00 1.68 +0.10 29 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 1.16 +0.06 29 0 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.79 +0.04 29 0 46 0
28MAY26 80.00 C 0.75 0.75 0.75 0.52 +0.02 28 30 60 +30
28MAY26 82.50 C 0.00 0.00 0.00 0.34 +0.01 28 0 150 0
28MAY26 85.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.14 0.00 29 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.09 0.00 29 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 30.44 +0.18 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.83 +0.81 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.46 +0.05 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.00 +0.88 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.93 +0.65 58 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.56 +0.23 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 25.09 +0.63 57 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 23.83 +0.67 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.73 +0.36 40 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 21.96 +0.76 46 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 20.97 +0.56 44 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 20.13 +0.86 45 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 18.67 +0.55 27 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 17.74 +0.34 30 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 17.21 +0.76 40 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 16.09 +0.64 35 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 13.59 +0.50 30 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 11.65 +0.66 32 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 9.54 +0.53 31 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 7.27 +0.02 26 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 6.10 +0.41 29 0 344 0
29JUN26 65.00 C 0.00 0.00 0.00 4.53 +0.20 28 0 1,903 0
29JUN26 67.50 C 0.00 0.00 0.00 3.52 +0.17 28 0 1,553 0
29JUN26 70.00 C 2.70 2.70 2.70 2.68 +0.15 29 2 380 +2
29JUN26 72.50 C 0.00 0.00 0.00 1.97 +0.10 29 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 1.43 +0.06 29 0 150 0
29JUN26 77.50 C 0.00 0.00 0.00 0.99 +0.03 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.70 +0.01 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 25.09 +0.63 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.83 +0.45 39 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 22.73 +0.36 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.96 +0.59 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.97 +0.56 37 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 20.13 +0.81 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.74 +0.26 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.76 +0.24 26 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 17.21 +0.63 33 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 16.09 +0.64 30 0 43 0
29SEP26 52.50 C 0.00 0.00 0.00 13.63 +0.17 26 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 11.65 +0.26 27 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 9.69 +0.08 26 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 8.02 +0.04 26 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 6.63 +0.14 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 5.44 +0.35 27 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 4.42 +0.28 27 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 3.55 +0.19 27 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 2.84 +0.06 27 0 86 0
29SEP26 75.00 C 0.00 0.00 0.00 2.31 +0.08 27 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 1.84 +0.12 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.43 +0.08 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.11 +0.07 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.87 +0.06 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.83 +0.45 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.73 +0.36 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.96 +0.59 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.97 +0.56 31 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 20.13 +0.71 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.74 +0.26 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.76 +0.12 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.21 +0.63 28 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 16.09 +0.49 25 0 226 0
30DEC26 52.50 C 0.00 0.00 0.00 13.79 +0.26 23 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 11.80 +0.20 23 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 10.09 +0.20 24 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 8.61 +0.27 24 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 7.30 +0.44 25 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 6.14 +0.37 25 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 5.12 +0.30 25 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 4.23 +0.23 25 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 3.50 +0.12 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.88 +0.02 25 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 2.43 +0.11 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.96 +0.14 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.58 +0.10 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.26 +0.09 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.02 +0.07 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.80 +0.05 26 0 0 0
TOTAL CALL 949 34,054 +361
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 348 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 570 0
26FEB26 55.00 P 0.09 0.09 0.09 0.01 -0.01 32 10 935 -10
26FEB26 57.50 P 0.15 0.15 0.15 0.04 -0.06 30 46 738 -46
26FEB26 60.00 P 0.32 0.32 0.26 0.18 -0.19 30 40 2,206 +10
26FEB26 62.50 P 0.90 0.90 0.66 0.62 -0.39 30 125 1,383 -70
26FEB26 65.00 P 1.52 1.60 1.52 1.54 -0.58 30 90 1,380 -20
26FEB26 67.50 P 3.01 3.01 3.01 3.05 -0.79 30 8 156 0
26FEB26 70.00 P 5.04 5.04 5.04 5.11 -0.71 33 30 31 -30
26FEB26 72.50 P 0.00 0.00 0.00 7.30 -0.85 30 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.97 -0.63 47 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 12.45 -0.65 54 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.93 -0.92 60 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.40 -0.70 65 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.22 -0.38 88 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.25 -0.85 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.75 -0.85 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 333 0
30MAR26 50.00 P 0.15 0.15 0.15 0.02 -0.02 31 10 1,245 0
30MAR26 52.50 P 0.00 0.00 0.00 0.06 -0.05 30 0 918 0
30MAR26 55.00 P 0.00 0.00 0.00 0.17 -0.11 30 0 784 0
30MAR26 57.50 P 0.54 0.54 0.54 0.42 -0.20 30 8 544 +8
30MAR26 60.00 P 0.95 0.97 0.95 0.88 -0.32 30 51 428 +51
30MAR26 62.50 P 1.66 1.73 1.66 1.63 -0.43 30 15 308 +5
30MAR26 65.00 P 2.80 2.80 2.80 2.72 -0.54 31 2 246 0
30MAR26 67.50 P 0.00 0.00 0.00 4.13 -0.69 30 0 503 0
30MAR26 70.00 P 5.89 5.89 5.89 5.94 -0.82 32 30 104 +30
30MAR26 72.50 P 0.00 0.00 0.00 8.03 -0.82 33 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.29 -0.77 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.45 -0.72 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.93 -0.92 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.40 -0.70 41 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.22 -0.38 54 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.25 -0.85 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.75 -0.85 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29APR26 44.00 P 0.09 0.09 0.09 0.01 0.00 32 4 24 +4
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.07 -0.04 29 0 35 0
29APR26 52.50 P 0.00 0.00 0.00 0.17 -0.08 29 0 145 0
29APR26 55.00 P 0.00 0.00 0.00 0.39 -0.14 29 0 203 0
29APR26 57.50 P 0.00 0.00 0.00 0.77 -0.20 29 0 633 0
29APR26 60.00 P 0.00 0.00 0.00 1.35 -0.32 29 0 684 0
29APR26 62.50 P 0.00 0.00 0.00 2.17 -0.41 29 0 338 0
29APR26 65.00 P 0.00 0.00 0.00 3.30 -0.47 29 0 614 0
29APR26 67.50 P 0.00 0.00 0.00 4.72 -0.59 29 0 295 0
29APR26 70.00 P 0.00 0.00 0.00 6.44 -0.32 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.18 -0.74 29 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.29 -0.77 29 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.49 -0.81 29 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.93 -0.92 31 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.40 -0.71 34 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.22 -0.38 44 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.25 -0.85 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.75 -0.85 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.11 -0.05 28 0 0 0
28MAY26 49.00 P 0.34 0.34 0.34 0.15 -0.08 28 60 60 +60
28MAY26 50.00 P 0.00 0.00 0.00 0.21 -0.09 28 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 0.44 -0.15 29 0 63 0
28MAY26 55.00 P 0.00 0.00 0.00 0.82 -0.22 29 0 4 0
28MAY26 57.50 P 1.45 1.45 1.45 1.39 -0.32 29 1 54 +1
28MAY26 60.00 P 2.23 2.23 2.23 2.18 -0.39 29 11 66 0
28MAY26 62.50 P 3.29 3.29 3.26 3.20 -0.44 29 96 96 +66
28MAY26 65.00 P 0.00 0.00 0.00 4.45 -0.54 28 0 74 0
28MAY26 67.50 P 0.00 0.00 0.00 6.00 -0.62 29 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 7.80 -0.85 29 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.31 -1.30 25 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.47 -0.61 26 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.72 -0.96 26 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.93 -0.55 24 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.05 -0.66 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.42 -0.61 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.89 -0.48 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.22 -0.74 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 54 0
29JUN26 40.00 P 0.15 0.15 0.15 0.01 -0.01 28 10 34 -4
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 13 0
29JUN26 43.00 P 0.20 0.20 0.20 0.04 -0.03 29 10 46 -1
29JUN26 44.00 P 0.25 0.25 0.25 0.06 -0.03 29 20 171 -20
29JUN26 45.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.11 -0.06 28 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 -0.07 28 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 -0.09 28 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.28 -0.11 28 0 258 0
29JUN26 50.00 P 0.51 0.54 0.51 0.36 -0.14 28 2 243 +1
29JUN26 52.50 P 0.00 0.00 0.00 0.67 -0.20 28 0 86 0
29JUN26 55.00 P 0.00 0.00 0.00 1.12 -0.30 28 0 98 0
29JUN26 57.50 P 0.00 0.00 0.00 1.77 -0.29 28 0 102 0
29JUN26 60.00 P 0.00 0.00 0.00 2.61 -0.34 28 0 153 0
29JUN26 62.50 P 0.00 0.00 0.00 3.66 -0.45 28 0 54 0
29JUN26 65.00 P 0.00 0.00 0.00 4.98 -0.52 28 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 6.57 -0.49 29 0 230 0
29JUN26 70.00 P 0.00 0.00 0.00 8.37 -0.30 30 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 10.26 -0.35 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.22 -0.96 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.12 -0.82 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.34 -0.83 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.63 -0.84 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.97 -0.84 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.36 -0.84 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.77 -0.85 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 -0.05 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.20 -0.05 28 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.26 -0.07 28 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.33 -0.08 28 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.42 -0.09 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.52 -0.11 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.64 -0.13 28 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.78 -0.14 28 0 49 0
29SEP26 52.50 P 0.00 0.00 0.00 1.23 -0.19 28 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 1.83 -0.26 28 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 2.61 -0.32 28 0 66 0
29SEP26 60.00 P 0.00 0.00 0.00 3.57 -0.38 28 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 4.73 -0.41 28 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 6.07 -0.51 28 0 85 0
29SEP26 67.50 P 0.00 0.00 0.00 7.58 -0.59 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.25 -0.27 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.08 -0.48 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 13.06 -0.22 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.70 -0.74 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.82 -0.76 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.01 -0.78 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.28 -0.80 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.59 -0.81 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.95 -0.82 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 -0.05 26 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 -0.05 26 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.38 -0.08 26 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.48 -0.08 26 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.56 -0.12 26 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.71 -0.12 26 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 0.85 -0.12 26 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 1.01 -0.16 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.51 -0.21 26 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 2.16 -0.24 26 0 82 0
30DEC26 57.50 P 0.00 0.00 0.00 2.97 -0.30 26 0 16 0
30DEC26 60.00 P 0.00 0.00 0.00 3.96 -0.38 26 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 5.13 -0.39 26 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.46 -0.50 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.95 -0.56 27 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 9.57 -0.55 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.40 -0.55 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.33 -0.32 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.36 -0.73 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.00 -0.73 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.16 -0.76 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.39 -0.78 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.68 -0.79 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.01 -0.81 26 0 0 0
TOTAL PUT 679 24,932 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.62
26FEB26 29.00 C 0.00 0.00 0.00 17.66 +0.78 72 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 16.66 +0.77 60 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.66 +0.77 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.66 +0.77 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.66 +0.77 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.66 +0.71 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.67 +0.78 48 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.67 +0.77 42 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.67 +0.72 35 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 8.67 +0.70 0 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 7.67 +0.70 0 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 6.67 +0.68 0 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 5.68 +0.69 24 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 4.68 +0.67 20 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 3.71 +0.64 21 0 120 0
26FEB26 44.00 C 0.00 0.00 0.00 2.70 +0.53 15 0 146 0
26FEB26 45.00 C 1.60 1.85 1.60 1.89 +0.44 19 82 273 +42
26FEB26 46.00 C 1.14 1.14 1.14 1.22 +0.34 20 17 230 +17
26FEB26 47.00 C 0.60 0.60 0.57 0.71 +0.18 21 39 518 +17
26FEB26 48.00 C 0.35 0.40 0.35 0.39 +0.12 22 28 291 +10
26FEB26 49.00 C 0.22 0.22 0.22 0.18 +0.05 21 2 431 0
26FEB26 50.00 C 0.12 0.12 0.12 0.08 +0.02 22 5 108 +5
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.70 +0.78 78 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.70 +0.78 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.70 +0.77 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.71 +0.78 64 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.71 +0.77 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.71 +0.77 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.72 +0.78 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.72 +0.77 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.73 +0.78 48 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.73 +0.72 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.73 +0.70 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 15.74 +0.75 38 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.74 +0.77 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.66 +0.44 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.66 +0.70 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.67 +0.36 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 10.67 +0.38 0 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 9.77 +0.76 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.70 +0.58 0 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.74 +0.58 0 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 6.77 +0.66 0 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.10 +1.00 31 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.90 +0.46 20 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.34 +0.68 28 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.35 +0.44 23 0 156 0
30MAR26 45.00 C 0.00 0.00 0.00 2.68 +0.38 24 0 237 0
30MAR26 46.00 C 0.00 0.00 0.00 2.10 +0.31 24 0 136 0
30MAR26 47.00 C 0.00 0.00 0.00 1.61 +0.23 25 0 107 0
30MAR26 48.00 C 0.00 0.00 0.00 1.23 +0.18 25 0 97 0
30MAR26 49.00 C 0.00 0.00 0.00 0.94 +0.18 26 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.67 +0.13 26 0 37 0
30MAR26 52.50 C 0.37 0.37 0.37 0.26 +0.05 26 5 52 +5
30MAR26 55.00 C 0.19 0.19 0.19 0.09 +0.02 26 15 34 +15
30MAR26 57.50 C 0.00 0.00 0.00 0.03 0.00 26 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 16.80 +0.77 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.81 +0.77 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.82 +0.78 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.82 +0.60 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.83 +0.77 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.84 +0.53 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.86 +0.57 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.81 +0.80 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.88 +0.76 21 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.87 +0.71 17 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.97 +0.79 21 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.10 +0.54 22 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.23 +0.51 22 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.68 +0.76 26 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 3.71 +0.40 23 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 3.09 +0.37 23 0 59 0
29APR26 46.00 C 0.00 0.00 0.00 2.52 +0.31 23 0 90 0
29APR26 47.00 C 0.00 0.00 0.00 2.04 +0.25 24 0 209 0
29APR26 48.00 C 1.52 1.52 1.52 1.64 +0.19 24 1 62 0
29APR26 49.00 C 0.00 0.00 0.00 1.32 +0.20 24 0 62 0
29APR26 50.00 C 0.00 0.00 0.00 1.03 +0.17 25 0 1 0
29APR26 52.50 C 0.00 0.00 0.00 0.50 +0.08 24 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.22 +0.03 24 0 120 0
29APR26 57.50 C 0.00 0.00 0.00 0.10 +0.02 25 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 +0.01 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 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.95 +0.66 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.28 +0.89 35 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.12 +0.57 27 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.97 +0.54 17 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.04 +0.68 18 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.22 +0.45 21 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.43 +0.44 22 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.68 +0.47 22 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.95 +0.41 22 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 3.34 +0.37 23 0 80 0
28MAY26 46.00 C 2.69 2.69 2.69 2.78 +0.30 23 7 38 +7
28MAY26 47.00 C 0.00 0.00 0.00 2.33 +0.27 23 0 40 0
28MAY26 48.00 C 0.00 0.00 0.00 1.93 +0.22 24 0 58 0
28MAY26 49.00 C 1.49 1.59 1.49 1.59 +0.22 24 25 53 +25
28MAY26 50.00 C 1.32 1.32 1.32 1.26 +0.17 24 15 58 +15
28MAY26 52.50 C 0.00 0.00 0.00 0.67 +0.09 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.33 +0.04 24 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 0.16 +0.02 24 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.81 +0.78 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.82 +0.78 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.83 +0.78 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.83 +0.77 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.84 +0.77 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.85 +0.78 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.86 +0.78 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.87 +0.78 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.88 +0.78 28 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 14.88 +0.77 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.90 +0.68 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.91 +0.77 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.93 +0.62 24 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.95 +0.65 23 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.28 +0.89 33 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.12 +0.57 26 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 7.97 +0.48 17 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.12 +0.46 21 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.22 +0.43 20 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.45 +0.38 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 4.71 +0.36 22 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.03 +0.32 22 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.43 +0.34 23 0 11 0
29JUN26 46.00 C 0.00 0.00 0.00 2.90 +0.34 23 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.42 +0.27 23 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 2.03 +0.23 23 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 1.71 +0.25 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.41 +0.24 24 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.80 +0.14 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.44 +0.09 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.84 +0.77 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.85 +0.78 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.86 +0.78 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.87 +0.78 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.88 +0.78 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.89 +0.77 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.90 +0.68 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.92 +0.76 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.95 +0.64 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.00 +0.70 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.28 +0.89 28 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.15 +0.60 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.28 +0.67 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.26 +0.43 20 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.66 +0.61 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.73 +0.53 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.24 +0.52 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.48 +0.42 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.91 +0.41 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.42 +0.38 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.96 +0.33 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.57 +0.27 23 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.24 +0.21 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.95 +0.19 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.35 +0.17 23 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 0.89 +0.12 23 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.57 +0.08 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.36 +0.07 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 +0.04 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.87 +0.78 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.88 +0.78 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.89 +0.77 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.91 +0.69 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.94 +0.76 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.99 +0.68 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.05 +0.73 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.28 +0.84 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.15 +0.60 20 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.28 +0.47 20 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.66 +0.61 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.94 +0.60 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.06 +0.45 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.61 +0.51 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.88 +0.47 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.35 +0.42 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.89 +0.41 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.44 +0.36 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.05 +0.27 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.69 +0.20 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.41 +0.19 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.81 +0.25 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.27 +0.19 22 0 29 0
30DEC26 57.50 C 0.00 0.00 0.00 0.88 +0.14 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.60 +0.11 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.39 +0.07 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 +0.05 22 0 0 0
TOTAL CALL 241 5,789 +158
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 111 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.04 22 0 89 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 -0.08 22 0 148 0
26FEB26 44.00 P 0.00 0.00 0.00 0.11 -0.17 22 0 139 0
26FEB26 45.00 P 0.36 0.37 0.31 0.28 -0.29 22 53 180 0
26FEB26 46.00 P 0.80 0.80 0.63 0.59 -0.44 22 62 321 -15
26FEB26 47.00 P 0.00 0.00 0.00 1.08 -0.58 22 0 118 0
26FEB26 48.00 P 2.13 2.13 1.90 1.76 -0.64 23 30 35 +15
26FEB26 49.00 P 0.00 0.00 0.00 2.59 -0.74 24 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 3.52 -0.66 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.88 -0.78 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 8.38 -0.78 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.88 -0.78 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.38 -0.78 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.88 -0.78 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.38 -0.78 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 -0.06 26 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.16 -0.10 26 0 112 0
30MAR26 42.00 P 0.00 0.00 0.00 0.27 -0.16 25 0 198 0
30MAR26 43.00 P 0.00 0.00 0.00 0.44 -0.22 26 0 118 0
30MAR26 44.00 P 0.00 0.00 0.00 0.68 -0.27 26 0 58 0
30MAR26 45.00 P 1.07 1.07 1.07 0.99 -0.35 25 4 79 +4
30MAR26 46.00 P 0.00 0.00 0.00 1.41 -0.42 26 0 69 0
30MAR26 47.00 P 0.00 0.00 0.00 1.94 -0.48 26 0 58 0
30MAR26 48.00 P 2.80 2.80 2.80 2.54 -0.55 26 10 15 0
30MAR26 49.00 P 0.00 0.00 0.00 3.23 -0.54 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 4.00 -0.60 27 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.19 -0.76 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.64 -0.52 37 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.88 -0.78 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.38 -0.78 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.88 -0.78 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.38 -0.78 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.12 -0.06 25 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.19 -0.10 24 0 46 0
29APR26 41.00 P 0.33 0.33 0.33 0.31 -0.14 24 2 56 +2
29APR26 42.00 P 0.00 0.00 0.00 0.47 -0.19 24 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.67 -0.24 24 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 0.95 -0.29 24 0 191 0
29APR26 45.00 P 0.00 0.00 0.00 1.30 -0.34 24 0 55 0
29APR26 46.00 P 1.93 1.93 1.93 1.73 -0.41 24 15 71 +15
29APR26 47.00 P 0.00 0.00 0.00 2.26 -0.46 25 0 6 0
29APR26 48.00 P 0.00 0.00 0.00 2.86 -0.46 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 3.35 -0.65 23 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.07 -0.82 23 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 6.33 -0.73 27 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.64 -0.75 30 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.11 -0.59 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.38 -0.78 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.88 -0.78 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.38 -0.78 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.13 -0.07 24 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.20 -0.11 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.32 -0.13 24 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.47 -0.18 24 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.67 -0.23 24 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.93 -0.26 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.25 -0.30 24 0 24 0
28MAY26 44.00 P 0.00 0.00 0.00 1.63 -0.35 24 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 2.09 -0.40 24 0 50 0
28MAY26 46.00 P 2.80 2.80 2.80 2.62 -0.46 24 6 28 0
28MAY26 47.00 P 0.00 0.00 0.00 3.23 -0.50 24 0 15 0
28MAY26 48.00 P 4.14 4.14 4.14 3.89 -0.60 25 13 13 +13
28MAY26 49.00 P 0.00 0.00 0.00 4.60 -0.65 25 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.36 -0.51 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.39 -0.58 25 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.81 -0.76 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.00 -1.01 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.45 -0.66 31 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.56 -1.27 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.34 -0.60 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 -0.05 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 -0.07 24 0 19 0
29JUN26 38.00 P 0.40 0.40 0.40 0.33 -0.09 24 15 15 +12
29JUN26 39.00 P 0.00 0.00 0.00 0.46 -0.11 24 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.63 -0.16 23 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 0.86 -0.19 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.13 -0.23 23 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.48 -0.25 23 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 1.88 -0.30 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.36 -0.34 24 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 2.90 -0.41 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.52 -0.39 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.19 -0.54 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.90 -0.56 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.64 -0.43 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.64 -0.55 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.90 -0.67 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.00 -1.01 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.64 -0.47 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.04 -0.79 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.46 -0.54 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 -0.05 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.25 -0.06 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 -0.09 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.48 -0.09 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.63 -0.11 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.82 -0.14 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.07 -0.15 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.34 -0.19 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.68 -0.22 23 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 2.06 -0.26 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.50 -0.29 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.99 -0.36 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.54 -0.39 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.12 -0.43 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.76 -0.40 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 5.42 -0.54 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.14 -0.55 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.85 -0.62 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.93 -0.67 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.15 -0.86 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.64 -0.56 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.04 -0.79 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.46 -0.57 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.19 -0.04 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.27 -0.05 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.36 -0.08 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.50 -0.08 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.63 -0.11 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.81 -0.11 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.05 -0.11 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.29 -0.18 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.60 -0.17 22 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 1.96 -0.18 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.36 -0.21 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.81 -0.28 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.29 -0.33 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.82 -0.39 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.40 -0.41 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.03 -0.45 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.51 -0.48 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.20 -0.50 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.04 -0.57 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.07 -0.63 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.24 -0.77 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.64 -0.59 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.04 -0.79 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.46 -0.58 26 0 0 0
TOTAL PUT 210 4,604 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 35.04
26FEB26 16.50 C 0.00 0.00 0.00 18.56 +1.33 0 0 220 0
26FEB26 17.00 C 0.00 0.00 0.00 18.20 +1.07 186 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 17.56 +1.20 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 17.06 +0.86 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 16.56 +0.92 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 16.07 +1.02 103 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 15.57 +1.19 97 0 88 0
26FEB26 20.00 C 0.00 0.00 0.00 15.07 +1.34 92 0 580 0
26FEB26 21.00 C 0.00 0.00 0.00 14.21 +1.38 138 0 170 0
26FEB26 22.00 C 0.00 0.00 0.00 13.07 +1.05 69 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 12.07 +1.01 0 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 11.07 +1.19 0 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 10.07 +1.24 0 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 9.07 +1.35 0 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 8.08 +1.11 46 0 648 0
26FEB26 28.00 C 7.40 7.40 7.40 7.08 +1.36 39 1 1,176 -1
26FEB26 29.00 C 0.00 0.00 0.00 6.10 +1.09 43 0 2,016 0
26FEB26 30.00 C 4.60 4.60 4.60 5.19 +1.22 49 5 2,133 -5
26FEB26 31.00 C 0.00 0.00 0.00 4.34 +1.21 52 0 818 0
26FEB26 32.00 C 3.06 3.48 3.05 3.26 +0.88 37 56 899 0
26FEB26 33.00 C 2.41 2.92 2.41 2.59 +0.86 44 21 1,102 -6
26FEB26 34.00 C 1.73 2.24 1.54 1.90 +0.67 43 104 1,489 +39
26FEB26 35.00 C 1.03 1.67 1.03 1.41 +0.53 45 378 3,429 -143
26FEB26 36.00 C 0.80 1.27 0.80 0.96 +0.37 44 315 1,343 +87
26FEB26 37.00 C 0.60 0.90 0.60 0.65 +0.24 45 321 1,407 +118
26FEB26 38.00 C 0.35 0.55 0.35 0.44 +0.16 46 170 1,440 -37
26FEB26 39.00 C 0.44 0.44 0.32 0.29 +0.10 47 11 987 0
26FEB26 40.00 C 0.24 0.31 0.24 0.18 +0.05 47 64 1,728 +54
26FEB26 41.00 C 0.18 0.18 0.15 0.11 +0.02 47 50 295 -45
26FEB26 42.00 C 0.13 0.13 0.10 0.07 +0.01 48 16 167 +15
26FEB26 43.00 C 0.00 0.00 0.00 0.04 0.00 48 0 248 0
26FEB26 44.00 C 0.00 0.00 0.00 0.03 0.00 50 0 238 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 0.00 51 0 696 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 269 0
26FEB26 47.00 C 0.01 0.01 0.01 0.01 0.00 54 10 430 +10
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 451 0
30MAR26 8.25 C 0.00 0.00 0.00 26.82 +1.34 0 0 815 0
30MAR26 8.50 C 0.00 0.00 0.00 26.65 +1.20 186 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.64 +1.65 235 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.11 +1.39 161 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.10 +1.61 219 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.58 +1.25 122 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.33 +1.15 116 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.20 +1.16 178 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.58 +1.34 89 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.08 +1.34 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.58 +1.33 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.22 +1.10 156 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.57 +0.93 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 22.32 +1.27 161 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.59 +1.34 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.09 +1.30 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 20.59 +1.06 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 20.10 +0.98 79 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 19.60 +0.94 70 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 19.10 +1.34 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 18.57 +1.09 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 18.39 +1.26 127 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 17.57 +1.14 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 17.26 +1.06 104 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 16.61 +0.97 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 16.11 +1.06 0 0 123 0
30MAR26 19.50 C 0.00 0.00 0.00 15.61 +1.14 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 15.12 +1.37 55 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 14.21 +1.08 75 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 13.49 +1.34 93 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 12.50 +1.44 86 0 898 0
30MAR26 24.00 C 10.56 10.56 10.56 11.15 +1.24 45 15 5,224 0
30MAR26 25.00 C 9.50 9.50 9.50 10.46 +1.39 70 1 9,237 0
30MAR26 26.00 C 9.28 9.28 9.28 9.28 +1.47 52 21 1,532 0
30MAR26 27.00 C 0.00 0.00 0.00 8.08 +0.97 0 0 2,544 0
30MAR26 28.00 C 7.25 7.72 7.25 7.13 +1.10 0 5 4,635 -5
30MAR26 29.00 C 6.55 6.55 6.55 6.37 +1.16 40 10 832 0
30MAR26 30.00 C 5.50 5.84 5.50 5.63 +1.06 45 54 3,714 +24
30MAR26 31.00 C 4.84 5.10 4.84 4.85 +1.13 45 60 1,836 +60
30MAR26 32.00 C 0.00 0.00 0.00 4.11 +0.90 44 0 1,575 0
30MAR26 33.00 C 3.23 3.57 3.23 3.44 +0.86 44 3 490 +3
30MAR26 34.00 C 2.50 3.22 2.50 2.86 +0.71 44 19 785 -8
30MAR26 35.00 C 2.48 2.58 2.33 2.33 +0.60 43 152 10,053 +3
30MAR26 36.00 C 1.60 2.12 1.60 1.95 +0.55 45 35 2,417 -25
30MAR26 37.00 C 1.45 1.85 1.40 1.56 +0.44 44 160 1,162 -12
30MAR26 38.00 C 1.04 1.46 1.04 1.27 +0.36 45 105 2,229 +103
30MAR26 39.00 C 0.94 1.11 0.94 1.02 +0.30 45 8 430 +6
30MAR26 40.00 C 0.94 1.00 0.86 0.83 +0.27 46 25 950 +5
30MAR26 41.00 C 0.81 0.81 0.72 0.68 +0.24 47 3 375 +1
30MAR26 42.00 C 0.63 0.68 0.63 0.56 +0.22 48 24 369 +10
30MAR26 43.00 C 0.51 0.54 0.51 0.45 +0.19 48 12 107 0
30MAR26 44.00 C 0.00 0.00 0.00 0.37 +0.17 49 0 67 0
30MAR26 45.00 C 0.00 0.00 0.00 0.30 +0.15 50 0 145 0
30MAR26 46.00 C 0.00 0.00 0.00 0.24 +0.12 50 0 18 0
30MAR26 47.00 C 0.00 0.00 0.00 0.19 +0.10 50 0 15 0
30MAR26 48.00 C 0.14 0.22 0.14 0.16 +0.09 51 13 55 +13
29APR26 17.50 C 0.00 0.00 0.00 17.81 +1.31 86 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 17.44 +1.24 94 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 16.96 +1.32 91 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 16.12 +1.07 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 15.66 +1.19 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 15.17 +1.28 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.21 +1.08 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.49 +1.34 71 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.50 +1.44 65 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.26 +1.27 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.46 +1.32 52 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 9.38 +1.42 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.74 +1.33 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.53 +1.02 40 0 6 0
29APR26 29.00 C 6.91 6.91 6.91 6.90 +1.26 46 5 35 0
29APR26 30.00 C 0.00 0.00 0.00 6.11 +1.24 45 0 1,125 0
29APR26 31.00 C 0.00 0.00 0.00 5.45 +1.30 46 0 149 0
29APR26 32.00 C 4.81 4.81 4.81 4.59 +0.86 43 21 591 +21
29APR26 33.00 C 3.92 4.30 3.92 3.97 +0.81 43 11 72 +1
29APR26 34.00 C 0.00 0.00 0.00 3.36 +0.56 42 0 178 0
29APR26 35.00 C 2.75 3.14 2.72 2.91 +0.62 42 88 1,610 -23
29APR26 36.00 C 2.64 2.76 2.64 2.50 +0.55 43 17 182 +15
29APR26 37.00 C 1.87 2.26 1.87 2.13 +0.49 43 30 281 -30
29APR26 38.00 C 1.69 1.90 1.69 1.82 +0.43 44 13 386 0
29APR26 39.00 C 1.59 1.59 1.59 1.55 +0.37 44 6 481 0
29APR26 40.00 C 1.28 1.39 1.28 1.32 +0.33 45 5 330 0
29APR26 41.00 C 0.00 0.00 0.00 1.13 +0.30 45 0 377 0
29APR26 42.00 C 0.00 0.00 0.00 0.96 +0.28 46 0 71 0
29APR26 43.00 C 0.00 0.00 0.00 0.81 +0.25 46 0 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.69 +0.22 46 0 43 0
29APR26 45.00 C 0.00 0.00 0.00 0.58 +0.20 47 0 174 0
29APR26 46.00 C 0.00 0.00 0.00 0.49 +0.17 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.41 +0.15 47 0 0 0
29APR26 48.00 C 0.37 0.37 0.35 0.35 +0.14 48 46 46 +46
28MAY26 21.00 C 0.00 0.00 0.00 14.34 +1.21 54 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.49 +1.34 58 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.50 +1.44 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.69 +1.43 56 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.73 +1.59 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.80 +1.58 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.74 +1.33 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.68 +1.14 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.97 +1.21 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.27 +1.16 41 0 0 0
28MAY26 31.00 C 5.80 5.80 5.80 5.57 +0.96 41 10 10 +10
28MAY26 32.00 C 0.00 0.00 0.00 5.05 +0.94 43 0 10 0
28MAY26 33.00 C 0.00 0.00 0.00 4.38 +0.82 42 0 45 0
28MAY26 34.00 C 3.68 3.99 3.68 3.85 +0.75 42 30 300 +21
28MAY26 35.00 C 2.99 3.57 2.99 3.37 +0.67 42 135 231 +67
28MAY26 36.00 C 3.02 3.02 3.02 2.93 +0.58 42 8 74 0
28MAY26 37.00 C 2.45 2.80 2.45 2.57 +0.53 42 16 79 0
28MAY26 38.00 C 0.00 0.00 0.00 2.24 +0.47 43 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 1.97 +0.42 43 0 15 0
28MAY26 40.00 C 1.87 1.87 1.87 1.72 +0.39 44 11 59 0
28MAY26 41.00 C 1.59 1.59 1.59 1.50 +0.33 44 36 40 0
28MAY26 42.00 C 1.44 1.44 1.44 1.30 +0.26 44 25 17 +9
28MAY26 43.00 C 0.00 0.00 0.00 1.12 +0.21 44 0 8 0
28MAY26 44.00 C 0.00 0.00 0.00 0.97 +0.18 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.83 +0.14 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.72 +0.12 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.61 +0.09 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.53 +0.07 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.20 +1.16 93 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.66 +1.19 70 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.22 +1.48 88 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.84 +1.54 101 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.23 +1.00 82 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.85 +1.21 94 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.32 +1.27 87 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.59 +1.24 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.34 +1.55 82 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 20.59 +1.06 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.26 +1.14 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.88 +1.22 76 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 19.42 +1.33 76 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.85 +1.28 67 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.39 +1.26 68 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 17.81 +1.24 57 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 17.44 +1.24 66 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 16.96 +1.32 64 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 16.43 +1.38 60 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 15.66 +1.19 0 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 15.25 +1.32 0 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 14.34 +1.21 43 0 38 0
29JUN26 22.00 C 0.00 0.00 0.00 13.49 +1.34 49 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 12.51 +1.45 45 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 11.69 +1.41 48 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 10.73 +1.09 45 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 9.80 +1.36 42 0 138 0
29JUN26 27.00 C 0.00 0.00 0.00 8.94 +1.37 42 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 8.21 +1.36 43 0 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 7.60 +1.43 45 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 6.88 +1.00 44 0 4,884 0
29JUN26 31.00 C 5.68 5.68 5.68 5.84 +0.76 39 2 144 0
29JUN26 32.00 C 0.00 0.00 0.00 5.52 +1.01 43 0 225 0
29JUN26 33.00 C 5.09 5.09 5.09 4.82 +0.82 41 10 455 0
29JUN26 34.00 C 0.00 0.00 0.00 4.30 +0.76 41 0 707 0
29JUN26 35.00 C 3.96 3.96 3.87 3.80 +0.69 41 60 1,910 +60
29JUN26 36.00 C 3.45 3.45 3.45 3.38 +0.61 42 15 1,319 +15
29JUN26 37.00 C 3.06 3.06 3.06 3.06 +0.60 42 15 592 +15
29JUN26 38.00 C 0.00 0.00 0.00 2.67 +0.50 42 0 84 0
29JUN26 39.00 C 0.00 0.00 0.00 2.38 +0.46 43 0 91 0
29JUN26 40.00 C 2.18 2.18 2.18 2.12 +0.44 43 1 295 0
29JUN26 41.00 C 0.00 0.00 0.00 1.89 +0.37 43 0 62 0
29JUN26 42.00 C 0.00 0.00 0.00 1.68 +0.33 44 0 200 0
29JUN26 43.00 C 0.00 0.00 0.00 1.48 +0.27 44 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.30 +0.22 44 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.14 +0.18 44 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 1.00 +0.13 44 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.88 +0.10 44 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.77 +0.07 44 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 20.65 +1.12 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 20.26 +1.14 57 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 19.88 +1.22 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 19.42 +1.33 65 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 18.85 +1.28 58 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 18.39 +1.26 58 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 17.85 +1.28 53 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 17.44 +1.24 56 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 16.96 +1.32 55 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 16.43 +1.33 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.93 +1.26 49 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 15.42 +1.40 46 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 14.49 +1.20 46 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 13.49 +1.23 42 0 725 0
29SEP26 23.00 C 0.00 0.00 0.00 12.70 +1.29 45 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 11.82 +1.15 44 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 10.99 +1.20 43 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 10.20 +1.03 43 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 9.43 +1.32 43 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 8.60 +1.05 41 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 8.05 +1.06 43 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 7.44 +1.28 43 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 6.74 +1.10 42 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 6.20 +0.79 42 0 179 0
29SEP26 33.00 C 5.83 5.83 5.70 5.62 +0.80 42 60 825 +30
29SEP26 34.00 C 0.00 0.00 0.00 4.95 +0.56 40 0 775 0
29SEP26 35.00 C 4.83 4.83 4.83 4.72 +0.78 42 15 304 0
29SEP26 36.00 C 0.00 0.00 0.00 4.30 +0.64 42 0 2,242 0
29SEP26 37.00 C 0.00 0.00 0.00 3.93 +0.56 42 0 208 0
29SEP26 38.00 C 0.00 0.00 0.00 3.61 +0.57 42 0 639 0
29SEP26 39.00 C 0.00 0.00 0.00 3.30 +0.51 43 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 3.01 +0.47 43 0 213 0
29SEP26 41.00 C 0.00 0.00 0.00 2.78 +0.45 43 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 2.56 +0.40 44 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.34 +0.37 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.20 +0.41 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 2.01 +0.36 44 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.86 +0.39 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.74 +0.35 45 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 1.61 +0.38 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 18.39 +1.23 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.95 +1.30 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.44 +1.24 48 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 17.03 +1.29 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.56 +1.35 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.08 +1.28 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.63 +1.26 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.72 +1.29 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.78 +1.18 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.80 +1.03 40 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 12.14 +1.28 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.38 +1.17 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.59 +1.29 41 0 260 0
30DEC26 27.00 C 0.00 0.00 0.00 9.90 +1.05 41 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 9.19 +0.97 41 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 8.52 +1.09 40 0 7 0
30DEC26 30.00 C 8.10 8.10 8.10 7.95 +0.91 41 30 64 +26
30DEC26 31.00 C 0.00 0.00 0.00 7.31 +0.82 40 0 17 0
30DEC26 32.00 C 0.00 0.00 0.00 6.84 +0.86 41 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 6.29 +0.85 40 0 1,086 0
30DEC26 34.00 C 0.00 0.00 0.00 5.87 +0.77 40 0 2,107 0
30DEC26 35.00 C 0.00 0.00 0.00 5.37 +0.65 40 0 1,052 0
30DEC26 36.00 C 0.00 0.00 0.00 4.99 +0.60 40 0 28 0
30DEC26 37.00 C 0.00 0.00 0.00 4.68 +0.60 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.35 +0.56 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.03 +0.51 41 0 13 0
30DEC26 40.00 C 3.80 3.80 3.80 3.70 +0.42 41 2 65 0
30DEC26 41.00 C 0.00 0.00 0.00 3.53 +0.50 42 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 3.27 +0.41 42 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 3.05 +0.38 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.90 +0.49 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.72 +0.49 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.59 +0.53 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.43 +0.50 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.27 +0.47 44 0 0 0
TOTAL CALL 2,970 126,907 +547
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 135 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 130 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 125 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 526 0
26FEB26 24.00 P 0.01 0.01 0.01 0.01 0.00 71 1 1,316 +1
26FEB26 25.00 P 0.02 0.02 0.02 0.01 0.00 64 3 1,277 +3
26FEB26 26.00 P 0.01 0.02 0.01 0.01 -0.01 58 250 1,490 +50
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 1,497 0
26FEB26 28.00 P 0.04 0.04 0.03 0.01 -0.06 44 25 1,883 +10
26FEB26 29.00 P 0.05 0.05 0.05 0.03 -0.10 45 5 2,696 0
26FEB26 30.00 P 0.13 0.13 0.08 0.06 -0.17 43 114 2,521 -77
26FEB26 31.00 P 0.20 0.20 0.14 0.14 -0.25 43 138 2,964 +43
26FEB26 32.00 P 0.36 0.36 0.23 0.28 -0.36 43 121 2,008 +48
26FEB26 33.00 P 0.66 0.68 0.38 0.49 -0.52 43 356 2,853 +140
26FEB26 34.00 P 1.10 1.10 0.66 0.82 -0.68 43 630 1,013 +59
26FEB26 35.00 P 1.64 1.64 1.05 1.28 -0.91 43 365 993 +11
26FEB26 36.00 P 1.96 1.96 1.55 1.86 -0.97 44 158 373 +89
26FEB26 37.00 P 2.21 2.57 2.21 2.57 -1.07 45 30 85 +30
26FEB26 38.00 P 0.00 0.00 0.00 3.34 -1.17 45 0 35 0
26FEB26 39.00 P 0.00 0.00 0.00 4.21 -1.33 47 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 5.13 -1.17 49 0 14 0
26FEB26 41.00 P 0.00 0.00 0.00 6.03 -1.38 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.21 -1.37 67 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.07 -1.52 62 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.23 -1.08 80 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.26 -1.04 88 0 565 0
26FEB26 46.00 P 0.00 0.00 0.00 11.27 -1.03 94 0 90 0
26FEB26 47.00 P 0.00 0.00 0.00 12.16 -1.14 91 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.33 -0.97 109 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 148 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 131 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 417 0
30MAR26 16.50 P 0.01 0.01 0.01 0.01 0.00 79 1 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 662 0
30MAR26 19.00 P 0.01 0.01 0.01 0.01 0.00 65 50 9,085 +50
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,059 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14,511 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,212 0
30MAR26 24.00 P 0.07 0.07 0.06 0.02 -0.01 46 9 10,195 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 1,847 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 4,026 0
30MAR26 27.00 P 0.00 0.00 0.00 0.11 -0.07 44 0 942 0
30MAR26 28.00 P 0.24 0.24 0.24 0.19 -0.11 44 23 5,914 0
30MAR26 29.00 P 0.42 0.42 0.33 0.31 -0.17 44 33 1,858 +33
30MAR26 30.00 P 0.54 0.54 0.48 0.47 -0.24 44 40 2,885 +15
30MAR26 31.00 P 0.70 0.70 0.61 0.69 -0.33 44 32 1,026 +8
30MAR26 32.00 P 0.93 0.95 0.90 0.95 -0.44 44 96 2,109 +68
30MAR26 33.00 P 1.36 1.36 1.16 1.25 -0.57 43 75 3,234 +14
30MAR26 34.00 P 1.93 1.97 1.55 1.68 -0.65 43 222 458 +21
30MAR26 35.00 P 2.01 2.03 2.01 2.19 -0.71 44 4 345 +4
30MAR26 36.00 P 2.63 2.70 2.63 2.76 -0.78 44 21 142 +6
30MAR26 37.00 P 3.07 3.33 3.07 3.40 -0.90 44 24 213 +24
30MAR26 38.00 P 0.00 0.00 0.00 4.10 -0.98 45 0 424 0
30MAR26 39.00 P 0.00 0.00 0.00 4.95 -1.00 48 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 5.65 -1.11 46 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 6.62 -1.09 50 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.39 -1.23 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.28 -1.31 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.23 -1.30 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.26 -1.15 54 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 11.37 -1.26 62 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.30 -1.13 62 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.33 -1.08 67 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 37 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 91 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 66 0
29APR26 25.00 P 0.19 0.19 0.19 0.12 0.00 44 2 145 -2
29APR26 26.00 P 0.26 0.26 0.26 0.19 -0.02 44 2 100 0
29APR26 27.00 P 0.00 0.00 0.00 0.29 -0.05 44 0 794 0
29APR26 28.00 P 0.44 0.44 0.44 0.43 -0.09 44 15 679 -15
29APR26 29.00 P 0.57 0.57 0.57 0.60 -0.16 44 6 937 0
29APR26 30.00 P 0.00 0.00 0.00 0.80 -0.26 43 0 3,465 0
29APR26 31.00 P 1.19 1.19 0.96 1.06 -0.37 43 12 328 -7
29APR26 32.00 P 1.31 1.31 1.29 1.38 -0.47 43 3 1,442 0
29APR26 33.00 P 0.00 0.00 0.00 1.76 -0.50 43 0 420 0
29APR26 34.00 P 2.30 2.30 2.09 2.21 -0.58 43 30 218 0
29APR26 35.00 P 2.87 2.87 2.61 2.72 -0.75 43 75 315 +75
29APR26 36.00 P 3.17 3.17 3.17 3.28 -0.80 43 15 145 -15
29APR26 37.00 P 3.79 3.85 3.79 3.91 -0.83 44 37 177 +37
29APR26 38.00 P 4.43 4.43 4.43 4.64 -0.85 45 15 105 +15
29APR26 39.00 P 0.00 0.00 0.00 5.38 -0.96 45 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 5.99 -1.29 43 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.66 -1.05 41 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.54 -1.44 42 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.81 -0.97 51 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.31 -1.25 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.26 -1.18 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.37 -1.26 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.30 -1.13 51 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.33 -1.08 54 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 23 0
28MAY26 25.00 P 0.00 0.00 0.00 0.18 -0.05 41 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.27 -0.09 41 0 2 0
28MAY26 27.00 P 0.00 0.00 0.00 0.40 -0.13 41 0 15 0
28MAY26 28.00 P 0.60 0.60 0.56 0.57 -0.18 41 5 38 0
28MAY26 29.00 P 0.00 0.00 0.00 0.79 -0.24 42 0 20 0
28MAY26 30.00 P 1.03 1.03 1.03 1.06 -0.30 42 10 90 +10
28MAY26 31.00 P 0.00 0.00 0.00 1.37 -0.38 42 0 225 0
28MAY26 32.00 P 1.66 1.66 1.66 1.72 -0.47 42 16 247 +16
28MAY26 33.00 P 2.09 2.10 2.09 2.10 -0.58 42 30 248 0
28MAY26 34.00 P 0.00 0.00 0.00 2.59 -0.62 42 0 172 0
28MAY26 35.00 P 0.00 0.00 0.00 3.12 -0.68 43 0 272 0
28MAY26 36.00 P 0.00 0.00 0.00 3.68 -0.78 43 0 203 0
28MAY26 37.00 P 0.00 0.00 0.00 4.33 -0.77 43 0 181 0
28MAY26 38.00 P 4.89 4.89 4.89 4.96 -0.91 43 15 23 +15
28MAY26 39.00 P 0.00 0.00 0.00 5.66 -0.98 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.41 -1.20 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.35 -1.10 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.89 -1.44 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.04 -0.99 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.74 -1.35 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.82 -1.14 50 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.52 -1.11 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.36 -1.19 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.37 -1.04 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 305 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,566 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 141 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 1,254 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.04 41 0 1,014 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.05 41 0 1,149 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 -0.08 41 0 519 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 -0.11 41 0 475 0
29JUN26 25.00 P 0.00 0.00 0.00 0.31 -0.15 41 0 5,688 0
29JUN26 26.00 P 0.00 0.00 0.00 0.44 -0.18 41 0 2,452 0
29JUN26 27.00 P 0.00 0.00 0.00 0.60 -0.24 41 0 269 0
29JUN26 28.00 P 0.00 0.00 0.00 0.82 -0.27 42 0 209 0
29JUN26 29.00 P 0.00 0.00 0.00 1.07 -0.32 42 0 231 0
29JUN26 30.00 P 0.00 0.00 0.00 1.35 -0.36 42 0 121 0
29JUN26 31.00 P 0.00 0.00 0.00 1.67 -0.41 42 0 331 0
29JUN26 32.00 P 0.00 0.00 0.00 2.04 -0.47 42 0 777 0
29JUN26 33.00 P 2.28 2.28 2.28 2.46 -0.53 42 15 180 +15
29JUN26 34.00 P 2.92 2.94 2.92 2.93 -0.61 42 34 270 +34
29JUN26 35.00 P 3.79 3.79 3.26 3.51 -0.63 43 17 388 +15
29JUN26 36.00 P 4.08 4.08 3.97 4.04 -0.77 42 45 1,260 +45
29JUN26 37.00 P 0.00 0.00 0.00 4.67 -0.82 43 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 5.33 -0.93 43 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 5.99 -0.95 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.73 -0.94 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.58 -1.16 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.45 -0.88 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.31 -1.04 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.02 -1.16 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.82 -1.14 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.73 -1.33 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.72 -0.87 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.66 -1.00 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.03 39 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.04 40 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.06 39 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.07 39 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.08 39 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.09 40 0 4,140 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.12 39 0 540 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.15 40 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.19 40 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 -0.22 40 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 -0.24 40 0 432 0
29SEP26 26.00 P 0.00 0.00 0.00 0.95 -0.29 41 0 695 0
29SEP26 27.00 P 0.00 0.00 0.00 1.20 -0.33 41 0 2,555 0
29SEP26 28.00 P 0.00 0.00 0.00 1.50 -0.34 41 0 653 0
29SEP26 29.00 P 2.01 2.01 1.72 1.84 -0.35 41 53 184 +17
29SEP26 30.00 P 2.39 2.39 2.39 2.20 -0.38 41 5 838 +5
29SEP26 31.00 P 2.83 2.83 2.83 2.60 -0.41 41 15 720 +15
29SEP26 32.00 P 3.29 3.29 3.29 3.03 -0.46 41 15 413 +15
29SEP26 33.00 P 3.76 3.77 3.50 3.50 -0.51 41 75 455 +75
29SEP26 34.00 P 4.31 4.35 3.82 4.01 -0.56 41 48 248 +48
29SEP26 35.00 P 4.93 4.93 4.93 4.57 -0.60 41 15 165 +15
29SEP26 36.00 P 5.54 5.54 5.54 5.16 -0.68 41 15 690 +15
29SEP26 37.00 P 6.20 6.20 6.20 5.79 -0.73 42 15 30 +15
29SEP26 38.00 P 6.88 6.88 6.56 6.46 -0.89 42 30 60 +15
29SEP26 39.00 P 0.00 0.00 0.00 7.11 -0.80 42 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 8.03 -0.80 44 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 8.82 -0.79 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.33 -0.86 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.09 -0.86 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.85 -0.79 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.75 -1.09 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.58 -1.12 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.47 -1.00 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.34 -0.85 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 +0.02 39 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 +0.01 39 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 +0.01 39 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.01 39 0 206 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 0.00 40 0 130 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 -0.06 39 0 240 0
30DEC26 25.00 P 0.00 0.00 0.00 1.06 -0.08 39 0 506 0
30DEC26 26.00 P 0.00 0.00 0.00 1.32 -0.17 40 0 313 0
30DEC26 27.00 P 0.00 0.00 0.00 1.56 -0.27 39 0 489 0
30DEC26 28.00 P 0.00 0.00 0.00 1.97 -0.25 40 0 25 0
30DEC26 29.00 P 2.56 2.56 2.56 2.32 -0.32 40 15 50 +15
30DEC26 30.00 P 2.70 2.70 2.70 2.69 -0.38 40 17 100 +17
30DEC26 31.00 P 0.00 0.00 0.00 3.11 -0.43 40 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.58 -0.46 40 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.09 -0.50 40 0 1,066 0
30DEC26 34.00 P 4.60 4.60 4.60 4.63 -0.54 41 1 2,062 0
30DEC26 35.00 P 0.00 0.00 0.00 5.22 -0.64 41 0 1,020 0
30DEC26 36.00 P 0.00 0.00 0.00 5.82 -0.65 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.39 -0.75 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.08 -0.67 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.78 -0.67 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.48 -0.73 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.22 -0.74 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.98 -0.77 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.77 -0.81 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.55 -0.82 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.33 -0.90 43 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 13.17 -0.86 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.99 -0.94 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.92 -0.86 44 0 0 0
TOTAL PUT 3,544 161,886 +1,155
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$ 76.15
26FEB26 47.00 C 0.00 0.00 0.00 29.21 +0.52 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 28.21 +0.51 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 27.21 +0.54 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.22 +0.56 66 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 23.72 +0.52 52 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 21.22 +0.57 0 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 18.73 +0.53 45 0 0 0
26FEB26 60.00 C 16.04 16.04 16.04 16.25 +0.56 47 4 0 -4
26FEB26 62.50 C 0.00 0.00 0.00 13.73 +0.59 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 11.24 +0.54 27 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 8.74 +0.54 18 0 234 0
26FEB26 70.00 C 0.00 0.00 0.00 6.24 +0.53 0 0 326 0
26FEB26 72.50 C 3.70 3.70 3.59 3.79 +0.52 14 14 314 -13
26FEB26 75.00 C 1.63 1.63 1.63 1.62 +0.30 13 5 438 -5
26FEB26 77.50 C 0.43 0.43 0.35 0.42 +0.09 13 91 240 -81
26FEB26 80.00 C 0.00 0.00 0.00 0.06 +0.02 14 0 128 0
26FEB26 82.50 C 0.05 0.05 0.05 0.01 0.00 15 90 150 +90
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 25 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.24 +0.58 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.58 +0.88 92 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.24 +0.54 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.71 +0.99 90 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.25 +0.56 48 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.75 +0.50 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.26 +0.53 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.76 +0.54 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.68 +0.95 54 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.00 +0.81 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.61 +0.85 38 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 8.78 +0.53 0 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 6.24 +0.44 0 0 564 0
30MAR26 72.50 C 3.92 3.95 3.65 3.83 +0.42 10 71 547 -49
30MAR26 75.00 C 1.91 1.91 1.76 1.89 +0.22 13 238 180 -103
30MAR26 77.50 C 0.77 0.77 0.71 0.72 +0.09 13 80 168 -40
30MAR26 80.00 C 0.27 0.27 0.27 0.22 +0.04 13 32 206 0
30MAR26 82.50 C 0.00 0.00 0.00 0.05 0.00 13 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 27.71 +0.97 74 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 26.25 +0.13 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.75 +0.50 34 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.26 +0.53 35 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.76 +0.54 27 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.68 +0.95 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.00 +0.71 35 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 11.61 +0.85 32 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 8.93 +0.68 22 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 6.24 +0.41 0 0 105 0
29APR26 72.50 C 3.92 3.92 3.92 3.92 +0.31 12 60 174 -22
29APR26 75.00 C 2.05 2.05 2.05 2.17 +0.24 13 2 122 -2
29APR26 77.50 C 0.00 0.00 0.00 1.07 +0.14 13 0 120 0
29APR26 80.00 C 0.00 0.00 0.00 0.49 +0.11 14 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.19 +0.05 13 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.07 +0.02 14 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 20 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 26.61 +0.49 59 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.75 +0.50 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.26 +0.51 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.76 +0.52 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.68 +0.48 39 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.00 +0.37 30 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.61 +0.85 27 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.93 +0.43 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.24 +0.41 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 4.13 +0.32 13 0 100 0
28MAY26 75.00 C 0.00 0.00 0.00 2.44 +0.23 13 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 1.36 +0.15 13 0 120 0
28MAY26 80.00 C 0.00 0.00 0.00 0.73 +0.14 13 0 0 0
28MAY26 82.50 C 0.42 0.42 0.42 0.34 +0.08 13 30 30 +30
28MAY26 85.00 C 0.00 0.00 0.00 0.14 +0.04 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.06 +0.02 13 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.58 +0.88 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.24 +0.54 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.71 +0.97 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.61 +0.49 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.75 +0.50 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.26 +0.51 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.14 +0.90 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.68 +0.48 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.00 +0.37 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.61 +0.85 24 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 8.97 +0.46 18 0 148 0
29JUN26 70.00 C 6.30 6.33 6.10 6.24 +0.30 0 46 183 0
29JUN26 72.50 C 4.20 4.20 4.08 4.23 +0.35 12 2 145 0
29JUN26 75.00 C 0.00 0.00 0.00 2.72 +0.26 12 0 100 0
29JUN26 77.50 C 0.00 0.00 0.00 1.63 +0.18 12 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.91 +0.11 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.47 +0.06 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.24 +0.04 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 +0.02 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 +0.01 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 29.65 +0.84 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.24 +0.54 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.71 +0.97 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.66 +0.54 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.75 +0.50 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.26 +0.51 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.14 +0.86 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.68 +0.48 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.00 +0.37 19 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 11.61 +0.85 17 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 9.14 +0.63 13 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 6.93 +0.65 12 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 4.98 +0.38 11 0 12 0
29SEP26 75.00 C 0.00 0.00 0.00 3.52 +0.31 12 0 8 0
29SEP26 77.50 C 0.00 0.00 0.00 2.39 +0.26 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.54 +0.19 12 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.94 +0.13 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.55 +0.08 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.32 +0.05 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.17 +0.03 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 +0.02 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.24 +0.54 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.71 +0.97 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.66 +0.54 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.75 +0.50 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.26 +0.51 13 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.14 +0.86 20 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 16.68 +0.48 17 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.04 +0.41 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.61 +0.68 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.30 +0.45 9 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 7.35 +0.38 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 5.83 +0.36 12 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 4.19 +0.27 11 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 3.01 +0.22 11 0 13 0
30DEC26 80.00 C 0.00 0.00 0.00 2.07 +0.15 11 0 12 0
30DEC26 82.50 C 0.00 0.00 0.00 1.39 +0.11 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.90 +0.08 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.56 +0.06 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.34 +0.02 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.21 +0.02 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 +0.01 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
TOTAL CALL 765 6,780 -199
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 17 0 317 0
26FEB26 72.50 P 0.10 0.10 0.10 0.05 -0.04 14 2 284 -2
26FEB26 75.00 P 0.39 0.53 0.38 0.43 -0.21 14 25 403 +24
26FEB26 77.50 P 1.75 1.85 1.68 1.75 -0.44 14 47 78 +3
26FEB26 80.00 P 0.00 0.00 0.00 3.98 -0.51 19 0 30 0
26FEB26 82.50 P 0.00 0.00 0.00 6.53 -0.58 29 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 9.04 -0.36 37 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 11.37 -0.53 33 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 14.06 -0.77 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 16.55 -0.35 57 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.05 -0.93 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.56 -0.34 70 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 406 0
30MAR26 67.50 P 0.08 0.08 0.08 0.03 -0.01 14 18 455 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 -0.07 13 0 222 0
30MAR26 72.50 P 0.58 0.58 0.57 0.53 -0.14 13 20 513 -16
30MAR26 75.00 P 1.55 1.57 1.41 1.48 -0.27 14 77 159 +77
30MAR26 77.50 P 3.04 3.18 3.04 3.10 -0.45 14 150 132 +87
30MAR26 80.00 P 0.00 0.00 0.00 5.26 -0.39 16 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 7.71 -0.54 20 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 9.65 -1.14 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 12.10 -1.27 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.10 -0.43 30 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.60 -0.31 34 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.35 -0.69 44 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.59 -0.75 40 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 14 0
29APR26 67.50 P 0.15 0.15 0.15 0.09 -0.02 14 9 268 +9
29APR26 70.00 P 0.31 0.36 0.31 0.31 -0.06 14 125 744 +120
29APR26 72.50 P 0.83 0.92 0.83 0.83 -0.13 13 70 161 +10
29APR26 75.00 P 0.00 0.00 0.00 1.82 -0.22 14 0 109 0
29APR26 77.50 P 0.00 0.00 0.00 3.40 -0.26 14 0 2 0
29APR26 80.00 P 0.00 0.00 0.00 5.42 -0.36 15 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.76 -0.49 18 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.87 -0.92 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.10 -1.27 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.10 -0.43 25 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.60 -0.37 28 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.35 -0.69 36 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.59 -0.75 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 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 14 0 0 0
28MAY26 67.50 P 0.26 0.26 0.26 0.15 -0.03 13 30 34 -30
28MAY26 70.00 P 0.49 0.53 0.49 0.45 -0.06 13 99 180 +90
28MAY26 72.50 P 0.98 1.04 0.98 1.04 -0.08 13 60 158 -2
28MAY26 75.00 P 0.00 0.00 0.00 2.04 -0.18 13 0 100 0
28MAY26 77.50 P 0.00 0.00 0.00 3.57 -0.22 14 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 5.51 -0.34 14 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 7.81 -0.44 16 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.18 -0.61 18 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.72 -0.65 22 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.10 -0.43 22 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.65 -0.32 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.35 -0.69 32 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.59 -0.75 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 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 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 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 0.02 -0.01 13 0 164 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.01 13 0 175 0
29JUN26 67.50 P 0.00 0.00 0.00 0.22 -0.05 13 0 41 0
29JUN26 70.00 P 0.00 0.00 0.00 0.56 -0.11 13 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 1.20 -0.19 13 0 102 0
29JUN26 75.00 P 0.00 0.00 0.00 2.24 -0.29 13 0 100 0
29JUN26 77.50 P 0.00 0.00 0.00 3.72 -0.38 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.62 -0.45 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.85 -0.43 15 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.18 -0.61 17 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.72 -0.65 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.10 -0.43 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.65 -0.32 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.35 -0.69 29 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.59 -0.75 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 -0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 -0.02 12 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.42 -0.05 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.86 -0.08 12 0 31 0
29SEP26 72.50 P 1.86 1.86 1.86 1.58 -0.15 12 3 6 +3
29SEP26 75.00 P 0.00 0.00 0.00 2.62 -0.24 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.05 -0.31 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.84 -0.40 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.96 -0.47 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.32 -0.47 16 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.83 -0.54 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.22 -0.35 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.96 -0.01 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.35 -0.69 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.78 -0.56 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 15 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 0.05 -0.01 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 -0.03 12 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.27 -0.06 12 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.57 -0.08 12 0 52 0
30DEC26 70.00 P 1.38 1.38 1.38 1.05 -0.15 12 15 8 -10
30DEC26 72.50 P 0.00 0.00 0.00 1.80 -0.20 12 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 2.84 -0.29 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.24 -0.35 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.97 -0.43 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.03 -0.49 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.35 -0.52 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.83 -0.54 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.32 -0.25 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.96 -0.01 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.35 -0.69 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.78 -0.56 23 0 0 0
TOTAL PUT 750 7,530 +363
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$ 49.22
26FEB26 37.00 C 0.00 0.00 0.00 12.41 +0.21 79 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.27 +0.03 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.27 +0.07 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.27 +0.03 0 0 250 0
26FEB26 41.00 C 0.00 0.00 0.00 8.52 +0.31 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.49 +0.28 54 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 6.47 +0.21 47 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.28 +0.02 19 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.30 +0.01 21 0 37 0
26FEB26 46.00 C 0.00 0.00 0.00 3.36 -0.01 22 0 486 0
26FEB26 47.00 C 2.33 2.33 2.33 2.48 -0.07 22 23 1,158 0
26FEB26 48.00 C 1.85 1.85 1.57 1.66 -0.16 20 91 1,600 +30
26FEB26 49.00 C 1.40 1.57 0.98 1.06 -0.18 21 254 2,086 +88
26FEB26 50.00 C 0.99 1.00 0.58 0.65 -0.15 22 616 3,686 +271
26FEB26 52.50 C 0.24 0.27 0.16 0.11 -0.09 22 75 3,643 +2
26FEB26 55.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 1,390 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.28 -0.02 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.28 -0.05 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.35 -0.39 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.35 +0.03 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.65 +0.41 63 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.60 +0.27 56 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.41 +0.17 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.66 +0.31 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.55 +0.19 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.42 +0.03 29 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.70 +0.12 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.50 0.00 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.63 +0.05 29 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.88 +0.17 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.94 -0.14 29 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 3.99 -0.07 26 0 398 0
30MAR26 47.00 C 0.00 0.00 0.00 3.36 -0.03 27 0 223 0
30MAR26 48.00 C 0.00 0.00 0.00 2.75 -0.10 27 0 611 0
30MAR26 49.00 C 2.53 2.53 2.53 2.22 -0.11 28 30 601 -30
30MAR26 50.00 C 0.00 0.00 0.00 1.77 -0.16 28 0 4,161 0
30MAR26 52.50 C 1.04 1.04 1.04 0.94 -0.10 28 4 3,804 +4
30MAR26 55.00 C 0.63 0.63 0.51 0.44 -0.07 28 12 3,204 +2
30MAR26 57.50 C 0.00 0.00 0.00 0.18 -0.05 28 0 3,906 0
30MAR26 60.00 C 0.17 0.17 0.17 0.07 -0.03 28 4 960 +4
30MAR26 62.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 21 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
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.41 +0.17 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.85 +0.33 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.55 -0.01 29 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.47 -0.14 17 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.79 +0.10 31 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.02 +0.45 33 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.14 +0.22 32 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.30 +0.33 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.42 +0.18 29 0 0 0
29APR26 46.00 C 5.00 5.00 5.00 4.64 0.00 28 1 168 -1
29APR26 47.00 C 0.00 0.00 0.00 3.93 -0.04 27 0 404 0
29APR26 48.00 C 3.58 3.58 3.25 3.34 -0.12 27 34 338 -4
29APR26 49.00 C 2.82 2.82 2.82 2.82 -0.11 28 30 347 +30
29APR26 50.00 C 2.70 2.70 2.31 2.38 -0.12 28 79 368 +7
29APR26 52.50 C 0.00 0.00 0.00 1.51 -0.07 29 0 221 0
29APR26 55.00 C 0.98 0.98 0.98 0.87 -0.06 28 30 231 -30
29APR26 57.50 C 0.00 0.00 0.00 0.48 -0.04 28 0 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 27 0
29APR26 62.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 104 0
29APR26 65.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.85 +0.33 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.74 0.00 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.09 +0.27 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.04 +0.10 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.02 +0.18 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.14 +0.03 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.66 +0.35 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.91 +0.30 30 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.20 +0.10 29 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.55 +0.20 29 0 64 0
28MAY26 48.00 C 4.03 4.03 3.81 3.76 -0.14 27 150 310 +124
28MAY26 49.00 C 3.51 3.51 3.24 3.24 -0.14 27 563 679 +504
28MAY26 50.00 C 2.79 2.79 2.79 2.83 -0.11 28 30 62 -30
28MAY26 52.50 C 2.16 2.16 2.16 1.94 -0.08 28 70 135 0
28MAY26 55.00 C 0.00 0.00 0.00 1.23 -0.08 28 0 85 0
28MAY26 57.50 C 0.91 0.91 0.91 0.75 -0.07 28 8 48 +8
28MAY26 60.00 C 0.00 0.00 0.00 0.45 -0.04 28 0 24 0
28MAY26 62.50 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 5 0
28MAY26 67.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.09 +0.57 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.66 -0.29 22 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.85 +0.15 28 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.83 -0.17 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.20 +0.21 31 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.04 -0.12 25 0 1 0
29JUN26 42.00 C 7.29 7.29 7.29 8.19 -0.43 25 4 0 -4
29JUN26 43.00 C 0.00 0.00 0.00 7.38 -0.38 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.00 +0.14 29 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.26 +0.13 29 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.58 +0.12 29 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 4.97 -0.07 29 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 4.13 -0.07 26 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 3.66 -0.12 27 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 3.21 -0.11 27 0 2,549 0
29JUN26 52.50 C 2.32 2.32 2.32 2.29 -0.10 27 30 3,878 +30
29JUN26 55.00 C 1.81 1.81 1.62 1.59 -0.08 28 93 7,311 -93
29JUN26 57.50 C 1.27 1.27 1.27 1.04 -0.07 28 30 425 -30
29JUN26 60.00 C 0.00 0.00 0.00 0.67 -0.06 28 0 299 0
29JUN26 62.50 C 0.00 0.00 0.00 0.42 -0.04 27 0 218 0
29JUN26 65.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 250 0
29JUN26 67.50 C 0.38 0.38 0.38 0.15 -0.03 27 1 79 +1
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 14.09 +0.41 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.87 -0.08 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.95 +0.20 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.11 +0.11 28 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 10.47 +0.30 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.43 -0.06 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.42 -0.28 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.19 +0.43 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.23 +0.16 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.80 +0.35 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.80 -0.05 26 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 5.49 +0.17 28 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 4.92 +0.12 28 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 4.37 -0.14 27 0 211 0
29SEP26 50.00 C 0.00 0.00 0.00 4.00 -0.09 28 0 315 0
29SEP26 52.50 C 0.00 0.00 0.00 3.02 -0.12 28 0 668 0
29SEP26 55.00 C 0.00 0.00 0.00 2.28 -0.07 28 0 229 0
29SEP26 57.50 C 1.82 1.82 1.82 1.67 -0.07 28 17 323 0
29SEP26 60.00 C 1.52 1.52 1.52 1.21 -0.07 28 1 366 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.87 -0.06 28 0 175 0
29SEP26 65.00 C 0.00 0.00 0.00 0.62 -0.05 28 0 120 0
29SEP26 67.50 C 0.00 0.00 0.00 0.44 -0.04 28 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 -0.02 28 0 46 0
29SEP26 72.50 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.10 -0.08 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.31 +0.22 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.38 +0.05 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.76 +0.29 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.16 +0.19 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.37 +0.10 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.74 +0.05 29 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.99 0.00 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.03 -0.31 26 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.73 -0.02 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.17 +0.10 27 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.60 -0.14 27 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 5.14 -0.15 27 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.72 -0.15 27 0 467 0
30DEC26 52.50 C 4.13 4.13 3.81 3.75 -0.19 27 164 374 +124
30DEC26 55.00 C 3.28 3.28 3.17 3.06 -0.11 27 90 146 -4
30DEC26 57.50 C 2.64 2.65 2.64 2.39 -0.10 27 60 151 +37
30DEC26 60.00 C 0.00 0.00 0.00 1.85 -0.09 27 0 110 0
30DEC26 62.50 C 0.00 0.00 0.00 1.41 -0.09 27 0 111 0
30DEC26 65.00 C 0.00 0.00 0.00 1.09 -0.08 27 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.83 -0.07 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.60 -0.06 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
30DEC26 75.00 C 0.62 0.62 0.62 0.34 -0.04 27 100 102 +100
TOTAL CALL 2,694 63,705 +1,141
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 167 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 105 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 419 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 631 0
26FEB26 45.00 P 0.07 0.07 0.07 0.03 -0.04 23 4 746 -1
26FEB26 46.00 P 0.18 0.18 0.12 0.08 -0.08 22 67 1,469 -33
26FEB26 47.00 P 0.21 0.23 0.19 0.20 -0.13 22 250 1,579 -185
26FEB26 48.00 P 0.43 0.55 0.38 0.44 -0.17 22 337 2,885 +186
26FEB26 49.00 P 0.75 1.01 0.75 0.83 -0.18 22 275 3,260 -3
26FEB26 50.00 P 1.19 1.55 1.19 1.40 -0.16 23 216 9,739 0
26FEB26 52.50 P 3.51 3.63 3.47 3.44 -0.09 27 134 681 +44
26FEB26 55.00 P 0.00 0.00 0.00 5.95 +0.07 40 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 8.53 -0.04 55 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 11.10 -0.04 70 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.63 +0.28 82 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.13 -0.16 91 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.81 +0.46 110 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.78 -0.09 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.30 -0.54 82 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.25 +0.42 132 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 574 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 627 0
30MAR26 39.00 P 0.06 0.06 0.06 0.02 -0.01 28 30 562 0
30MAR26 40.00 P 0.08 0.08 0.08 0.04 -0.02 28 10 819 +10
30MAR26 41.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 527 0
30MAR26 42.00 P 0.15 0.15 0.15 0.13 -0.03 28 6 1,768 0
30MAR26 43.00 P 0.25 0.25 0.24 0.21 -0.05 28 74 3,295 +74
30MAR26 44.00 P 0.34 0.34 0.34 0.34 -0.06 28 3 1,155 -3
30MAR26 45.00 P 0.47 0.55 0.47 0.50 -0.08 28 57 1,340 +35
30MAR26 46.00 P 0.80 0.80 0.62 0.71 -0.11 28 74 5,620 +24
30MAR26 47.00 P 1.04 1.06 1.04 1.03 -0.07 28 3 4,745 +2
30MAR26 48.00 P 1.34 1.50 1.22 1.39 -0.12 28 308 2,022 +243
30MAR26 49.00 P 1.72 1.98 1.72 1.88 -0.11 28 60 669 +30
30MAR26 50.00 P 2.29 2.29 2.23 2.43 -0.12 29 35 3,854 -31
30MAR26 52.50 P 3.91 4.23 3.91 4.14 -0.10 30 120 6,840 +33
30MAR26 55.00 P 0.00 0.00 0.00 6.18 -0.16 31 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 8.53 -0.04 35 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.10 -0.04 43 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.63 +0.25 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.18 -0.11 58 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.81 +0.46 67 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.87 0.00 55 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.30 -0.57 54 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.25 +0.14 81 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.31 -0.28 63 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.05 -0.17 82 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 0.31 -0.04 28 0 404 0
29APR26 43.00 P 0.40 0.46 0.40 0.44 -0.05 28 116 380 +78
29APR26 44.00 P 0.56 0.56 0.56 0.62 -0.05 28 13 1,261 -13
29APR26 45.00 P 0.80 0.80 0.80 0.84 -0.07 28 50 1,147 0
29APR26 46.00 P 1.15 1.15 1.15 1.12 -0.08 28 30 1,031 0
29APR26 47.00 P 1.33 1.51 1.33 1.46 -0.10 28 60 1,241 -16
29APR26 48.00 P 1.97 1.97 1.93 1.87 -0.10 28 32 1,343 +28
29APR26 49.00 P 2.19 2.46 2.19 2.36 -0.11 28 35 517 +1
29APR26 50.00 P 3.03 3.03 3.03 2.91 -0.11 28 30 1,132 0
29APR26 52.50 P 0.00 0.00 0.00 4.57 -0.10 29 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 6.38 -0.27 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.53 -0.32 28 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.10 -0.13 35 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.63 -0.10 41 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.18 -0.11 47 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.81 +0.33 54 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.87 0.00 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.30 -0.57 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.25 +0.14 65 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
28MAY26 40.00 P 0.25 0.25 0.25 0.25 -0.03 28 1 1 +1
28MAY26 41.00 P 0.00 0.00 0.00 0.34 -0.05 28 0 214 0
28MAY26 42.00 P 0.00 0.00 0.00 0.48 -0.04 28 0 128 0
28MAY26 43.00 P 0.58 0.61 0.58 0.65 -0.06 27 60 62 +57
28MAY26 44.00 P 0.00 0.00 0.00 0.86 -0.07 27 0 259 0
28MAY26 45.00 P 0.00 0.00 0.00 1.11 -0.09 27 0 214 0
28MAY26 46.00 P 0.00 0.00 0.00 1.42 -0.08 27 0 328 0
28MAY26 47.00 P 1.89 1.89 1.89 1.78 -0.09 27 3 33 +3
28MAY26 48.00 P 2.14 2.32 2.14 2.22 -0.08 27 130 190 +130
28MAY26 49.00 P 2.67 2.69 2.67 2.71 -0.09 28 90 120 +90
28MAY26 50.00 P 0.00 0.00 0.00 3.27 -0.08 28 0 60 0
28MAY26 52.50 P 4.66 4.92 4.66 4.88 -0.07 29 60 90 +60
28MAY26 55.00 P 0.00 0.00 0.00 6.43 -0.50 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.91 -0.05 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.26 +0.03 34 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.71 -0.02 38 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.18 -0.11 41 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.81 +0.33 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.87 0.00 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 27 0
29JUN26 37.00 P 0.18 0.18 0.18 0.13 -0.02 27 2 6 +2
29JUN26 38.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.27 -0.04 27 0 189 0
29JUN26 40.00 P 0.00 0.00 0.00 0.38 -0.02 28 0 1,163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.52 -0.02 28 0 349 0
29JUN26 42.00 P 0.00 0.00 0.00 0.65 -0.06 27 0 761 0
29JUN26 43.00 P 0.00 0.00 0.00 0.85 -0.07 27 0 8,625 0
29JUN26 44.00 P 1.18 1.18 1.18 1.10 -0.07 27 5 756 -5
29JUN26 45.00 P 0.00 0.00 0.00 1.39 -0.08 27 0 7,455 0
29JUN26 46.00 P 1.73 1.73 1.73 1.73 -0.09 27 30 1,845 0
29JUN26 47.00 P 2.12 2.12 2.12 2.13 -0.09 27 30 712 +30
29JUN26 48.00 P 0.00 0.00 0.00 2.56 -0.11 27 0 788 0
29JUN26 49.00 P 0.00 0.00 0.00 3.02 -0.15 27 0 2,121 0
29JUN26 50.00 P 0.00 0.00 0.00 3.62 -0.09 28 0 3,498 0
29JUN26 52.50 P 0.00 0.00 0.00 5.22 +0.19 29 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 6.65 -0.51 25 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.96 -0.21 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.26 -0.19 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.71 -0.02 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.18 -0.11 37 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.81 +0.33 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.87 -0.04 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.37 -0.50 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.25 -0.05 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.37 -0.22 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.05 -0.17 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 -0.02 27 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.44 -0.04 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.57 -0.06 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.75 -0.05 27 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 0.94 -0.03 27 0 329 0
29SEP26 41.00 P 0.00 0.00 0.00 1.17 -0.07 27 0 440 0
29SEP26 42.00 P 1.38 1.38 1.38 1.38 -0.07 27 5 255 +5
29SEP26 43.00 P 1.61 1.61 1.61 1.68 -0.07 27 75 1,148 +30
29SEP26 44.00 P 0.00 0.00 0.00 1.99 -0.08 27 0 454 0
29SEP26 45.00 P 2.28 2.28 2.28 2.36 -0.09 27 30 498 -30
29SEP26 46.00 P 2.67 2.67 2.67 2.75 -0.08 27 30 3,334 0
29SEP26 47.00 P 3.11 3.11 3.11 3.19 -0.10 27 30 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.67 -0.10 27 0 816 0
29SEP26 49.00 P 0.00 0.00 0.00 4.24 -0.05 27 0 333 0
29SEP26 50.00 P 0.00 0.00 0.00 4.80 -0.08 27 0 436 0
29SEP26 52.50 P 0.00 0.00 0.00 6.40 -0.07 27 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 8.39 +0.12 29 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.22 -0.22 29 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.81 -0.66 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.57 -0.08 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.53 -0.40 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.88 -0.25 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.54 -0.01 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.38 -0.62 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.25 -0.09 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.69 -0.08 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.89 -0.07 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.08 -0.08 27 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.32 -0.09 27 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.58 -0.03 27 0 111 0
30DEC26 42.00 P 0.00 0.00 0.00 1.82 -0.10 27 0 208 0
30DEC26 43.00 P 0.00 0.00 0.00 2.13 -0.10 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.48 -0.11 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 2.88 -0.09 26 0 93 0
30DEC26 46.00 P 0.00 0.00 0.00 3.32 -0.16 27 0 341 0
30DEC26 47.00 P 0.00 0.00 0.00 3.79 -0.08 27 0 1,433 0
30DEC26 48.00 P 0.00 0.00 0.00 4.29 -0.09 27 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 4.83 -0.09 27 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.41 -0.09 27 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.87 -0.23 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 8.57 -0.41 27 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 10.24 -0.32 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.49 -0.12 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.63 -0.16 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.85 -0.24 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.30 +0.12 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.54 -0.01 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.68 -0.32 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.25 -0.09 30 0 0 0
TOTAL PUT 3,010 112,234 +876
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$ 24.00
13FEB26 15.50 C 0.00 0.00 0.00 8.50 -0.03 0 0 0 0
13FEB26 16.00 C 0.00 0.00 0.00 8.00 -0.03 0 0 0 0
13FEB26 16.50 C 0.00 0.00 0.00 7.51 -0.02 140 0 0 0
13FEB26 17.00 C 0.00 0.00 0.00 7.05 +0.02 176 0 0 0
13FEB26 17.50 C 0.00 0.00 0.00 6.70 +0.17 223 0 0 0
13FEB26 18.00 C 0.00 0.00 0.00 6.03 0.00 136 0 0 0
13FEB26 18.50 C 0.00 0.00 0.00 5.51 -0.04 99 0 0 0
13FEB26 19.00 C 0.00 0.00 0.00 5.02 -0.01 105 0 0 0
13FEB26 19.50 C 0.00 0.00 0.00 4.64 +0.12 146 0 0 0
13FEB26 20.00 C 0.00 0.00 0.00 4.01 -0.04 71 0 0 0
13FEB26 21.00 C 0.00 0.00 0.00 3.07 +0.05 86 0 0 0
13FEB26 22.00 C 0.00 0.00 0.00 2.07 -0.06 62 0 20 0
13FEB26 23.00 C 1.09 1.20 1.09 1.12 -0.07 45 611 917 -611
13FEB26 24.00 C 0.47 0.57 0.39 0.43 -0.13 42 325 659 +32
13FEB26 25.00 C 0.17 0.17 0.11 0.10 -0.11 41 336 530 +166
13FEB26 26.00 C 0.03 0.04 0.03 0.02 -0.04 44 716 1,225 +714
13FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 4 0
13FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
13FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
13FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
13FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
13FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
13FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
20FEB26 16.00 C 0.00 0.00 0.00 8.10 - 138 0 0 -
20FEB26 16.50 C 0.00 0.00 0.00 7.61 - 131 0 0 -
20FEB26 17.00 C 0.00 0.00 0.00 7.12 - 125 0 0 -
20FEB26 17.50 C 0.00 0.00 0.00 6.70 - 133 0 0 -
20FEB26 18.00 C 0.00 0.00 0.00 6.03 - 76 0 0 -
20FEB26 18.50 C 0.00 0.00 0.00 5.62 - 99 0 0 -
20FEB26 19.00 C 0.00 0.00 0.00 5.02 - 53 0 0 -
20FEB26 19.50 C 0.00 0.00 0.00 4.64 - 86 0 0 -
20FEB26 20.00 C 0.00 0.00 0.00 4.02 - 41 0 0 -
20FEB26 21.00 C 0.00 0.00 0.00 3.11 - 57 0 0 -
20FEB26 22.00 C 0.00 0.00 0.00 2.11 - 41 0 0 -
20FEB26 23.00 C 0.00 0.00 0.00 1.17 - 31 0 0 -
20FEB26 24.00 C 0.57 0.65 0.50 0.56 - 33 495 430 -
20FEB26 25.00 C 0.25 0.28 0.20 0.19 - 32 232 201 -
20FEB26 26.00 C 0.08 0.09 0.08 0.05 - 32 27 27 -
20FEB26 27.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
20FEB26 28.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
20FEB26 29.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
20FEB26 30.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
20FEB26 31.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
20FEB26 32.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
20FEB26 33.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
20FEB26 34.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
20FEB26 35.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
20FEB26 36.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 10.02 -0.19 85 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 9.52 -0.21 76 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 9.02 -0.02 64 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.64 +0.03 126 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.19 +0.14 128 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.61 -0.08 104 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.12 -0.07 99 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.72 +0.17 109 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 6.16 +0.11 92 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.69 +0.05 89 0 31 0
26FEB26 19.00 C 0.00 0.00 0.00 5.18 +0.04 81 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 4.64 0.00 68 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 4.15 +0.04 63 0 246 0
26FEB26 21.00 C 0.00 0.00 0.00 3.12 -0.03 46 0 1,806 0
26FEB26 22.00 C 2.23 2.30 2.10 2.15 -0.09 36 54 3,397 -1
26FEB26 23.00 C 1.33 1.33 1.33 1.34 -0.10 35 30 1,849 -30
26FEB26 24.00 C 0.70 0.73 0.70 0.72 -0.11 34 16 2,322 -13
26FEB26 25.00 C 0.42 0.42 0.33 0.32 -0.11 33 394 1,498 +74
26FEB26 26.00 C 0.18 0.20 0.16 0.12 -0.08 32 99 5,754 +1
26FEB26 27.00 C 0.08 0.08 0.08 0.04 -0.04 33 150 869 +100
26FEB26 28.00 C 0.03 0.03 0.03 0.02 -0.01 36 1,200 1,608 +777
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 340 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 682 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 14.46 +0.15 150 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 14.23 +0.17 149 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 13.75 +0.19 145 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.20 -0.03 130 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 12.57 0.00 91 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 12.26 +0.06 125 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 11.54 -0.25 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.05 -0.15 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.71 -0.07 100 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.07 -0.14 65 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 9.84 +0.11 102 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 9.28 +0.13 91 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 8.82 +0.17 89 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 8.19 -0.14 71 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 7.61 -0.14 55 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 7.13 -0.06 54 0 328 0
30MAR26 17.50 C 0.00 0.00 0.00 6.77 -0.01 65 0 226 0
30MAR26 18.00 C 0.00 0.00 0.00 6.16 -0.13 50 0 3,703 0
30MAR26 18.50 C 5.82 5.82 5.82 5.75 +0.01 54 10 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 5.24 -0.05 49 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 4.68 -0.12 40 0 1,985 0
30MAR26 20.00 C 0.00 0.00 0.00 4.28 -0.03 43 0 4,079 0
30MAR26 21.00 C 3.50 3.50 3.50 3.17 -0.07 27 10 1,332 0
30MAR26 22.00 C 2.63 2.63 2.63 2.54 -0.06 36 1 3,436 0
30MAR26 23.00 C 1.81 1.84 1.75 1.81 -0.05 34 150 3,471 +70
30MAR26 24.00 C 1.31 1.31 1.20 1.27 -0.04 34 49 2,349 +35
30MAR26 25.00 C 0.87 0.97 0.80 0.84 -0.06 34 11,691 18,047 +10,385
30MAR26 26.00 C 0.63 0.66 0.60 0.53 -0.05 34 711 3,743 +33
30MAR26 27.00 C 0.37 0.43 0.37 0.32 -0.04 34 150 470 +30
30MAR26 28.00 C 0.30 0.30 0.29 0.18 -0.04 34 175 4,034 0
30MAR26 29.00 C 0.17 0.20 0.16 0.10 -0.03 34 452 726 +452
30MAR26 30.00 C 0.12 0.14 0.12 0.06 -0.01 34 60 438 -29
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 452 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 35 0 215 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 250 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 9.84 +0.11 78 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 9.28 -0.10 69 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 8.82 -0.06 68 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 8.19 -0.14 52 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.83 +0.01 60 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.14 -0.05 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.77 -0.01 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.32 +0.03 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.83 -0.03 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.24 -0.09 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.68 -0.12 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.41 +0.10 38 0 859 0
29APR26 21.00 C 0.00 0.00 0.00 3.43 -0.11 31 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 2.70 +0.03 32 0 680 0
29APR26 23.00 C 2.11 2.11 2.01 2.01 -0.14 31 71 748 -70
29APR26 24.00 C 1.58 1.58 1.58 1.53 -0.06 32 4 1,962 -4
29APR26 25.00 C 1.12 1.21 1.12 1.09 -0.08 32 363 1,158 -273
29APR26 26.00 C 0.85 0.90 0.85 0.75 -0.07 32 168 2,023 -43
29APR26 27.00 C 0.58 0.58 0.58 0.51 -0.06 32 1 5,584 +1
29APR26 28.00 C 0.49 0.49 0.45 0.33 -0.05 32 305 1,615 +5
29APR26 29.00 C 0.00 0.00 0.00 0.21 -0.04 32 0 112 0
29APR26 30.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 151 0
29APR26 31.00 C 0.18 0.18 0.18 0.08 -0.02 32 36 54 +21
29APR26 32.00 C 0.14 0.14 0.14 0.05 -0.01 32 30 30 +30
29APR26 33.00 C 0.11 0.11 0.11 0.03 -0.01 32 30 30 +30
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29APR26 35.00 C 0.07 0.07 0.07 0.01 -0.01 32 180 180 +180
29APR26 36.00 C 0.04 0.06 0.04 0.01 0.00 34 355 355 +355
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 8.82 -0.06 56 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 8.38 +0.03 56 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.88 -0.03 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.36 -0.01 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.88 +0.05 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.39 -0.03 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.83 -0.12 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.44 -0.04 38 0 44 0
28MAY26 19.50 C 0.00 0.00 0.00 4.93 -0.09 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.43 -0.12 32 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 3.70 -0.05 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.87 -0.14 30 0 268 0
28MAY26 23.00 C 0.00 0.00 0.00 2.27 -0.05 31 0 329 0
28MAY26 24.00 C 1.78 1.78 1.78 1.75 -0.04 31 28 330 +18
28MAY26 25.00 C 1.35 1.37 1.35 1.30 -0.07 31 7 1,352 +7
28MAY26 26.00 C 0.00 0.00 0.00 0.95 -0.06 31 0 74 0
28MAY26 27.00 C 0.81 0.81 0.81 0.68 -0.05 31 3 180 0
28MAY26 28.00 C 0.00 0.00 0.00 0.47 -0.05 31 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 0.32 -0.04 30 0 6 0
28MAY26 30.00 C 0.31 0.31 0.31 0.22 -0.03 31 4 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 6 0
28MAY26 32.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 6 0
28MAY26 33.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.58 -0.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.26 +0.05 74 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.82 -0.11 75 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.21 -0.24 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 10.76 -0.05 62 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 10.23 -0.19 55 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 9.84 -0.08 61 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.42 -0.02 62 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 8.91 +0.03 58 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 8.38 +0.01 53 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 7.90 -0.01 50 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 7.40 +0.03 47 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 6.90 +0.04 43 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 6.41 -0.01 41 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 5.93 -0.02 38 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 5.44 -0.04 36 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 5.01 -0.05 35 0 725 0
29JUN26 20.00 C 0.00 0.00 0.00 4.43 -0.20 29 0 299 0
29JUN26 21.00 C 0.00 0.00 0.00 3.70 -0.10 31 0 1,023 -3
29JUN26 22.00 C 2.99 2.99 2.99 2.97 -0.04 31 1 1,337 -1
29JUN26 23.00 C 2.38 2.43 2.30 2.36 -0.09 31 407 1,060 -197
29JUN26 24.00 C 1.83 1.99 1.83 1.81 -0.10 30 486 1,536 +350
29JUN26 25.00 C 1.54 1.54 1.54 1.37 -0.09 30 81 2,561 0
29JUN26 26.00 C 1.17 1.22 1.15 1.01 -0.09 30 446 5,641 +10
29JUN26 27.00 C 0.93 0.93 0.93 0.74 -0.07 30 90 3,981 0
29JUN26 28.00 C 0.67 0.67 0.67 0.53 -0.06 30 2 409 0
29JUN26 29.00 C 0.00 0.00 0.00 0.37 -0.06 30 0 290 0
29JUN26 30.00 C 0.00 0.00 0.00 0.26 -0.04 30 0 295 0
29JUN26 31.00 C 0.36 0.36 0.36 0.18 -0.03 30 70 360 +70
29JUN26 32.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29JUN26 34.00 C 0.16 0.16 0.16 0.06 -0.01 30 30 30 +30
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.82 -0.11 63 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.21 -0.24 52 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 10.76 -0.12 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.27 -0.15 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.84 -0.08 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.42 -0.02 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.91 +0.03 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.38 +0.01 44 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 7.90 -0.01 42 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 7.40 -0.07 39 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 6.90 -0.10 37 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.42 -0.09 35 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 5.93 -0.02 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 5.46 -0.10 31 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 5.02 -0.04 30 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 4.63 -0.07 30 0 720 0
29SEP26 21.00 C 0.00 0.00 0.00 4.02 +0.03 32 0 184 0
29SEP26 22.00 C 3.25 3.25 3.25 3.25 -0.04 30 70 431 0
29SEP26 23.00 C 0.00 0.00 0.00 2.67 -0.03 30 0 1,935 0
29SEP26 24.00 C 0.00 0.00 0.00 2.22 -0.02 30 0 690 0
29SEP26 25.00 C 0.00 0.00 0.00 1.82 -0.03 30 0 411 0
29SEP26 26.00 C 0.00 0.00 0.00 1.51 -0.02 31 0 45 0
29SEP26 27.00 C 0.00 0.00 0.00 1.22 -0.04 31 0 381 0
29SEP26 28.00 C 0.00 0.00 0.00 0.98 -0.04 31 0 181 0
29SEP26 29.00 C 0.00 0.00 0.00 0.78 -0.04 31 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.61 -0.03 31 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.49 -0.02 31 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.38 -0.02 31 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.29 -0.02 31 0 232 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 115 0
29SEP26 36.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.29 -0.13 45 0 59 0
30DEC26 14.50 C 0.00 0.00 0.00 9.84 -0.08 44 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 9.43 -0.01 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.91 +0.03 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.40 +0.03 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.90 -0.01 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.40 -0.07 34 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 6.90 -0.10 32 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 6.48 -0.03 31 0 10 0
30DEC26 18.50 C 6.16 6.16 6.16 6.08 +0.04 31 10 10 +10
30DEC26 19.00 C 0.00 0.00 0.00 5.56 0.00 29 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 5.07 -0.26 27 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 4.77 -0.02 28 0 85 0
30DEC26 21.00 C 0.00 0.00 0.00 4.11 -0.01 28 0 600 0
30DEC26 22.00 C 0.00 0.00 0.00 3.61 +0.06 30 0 970 0
30DEC26 23.00 C 0.00 0.00 0.00 2.99 -0.10 28 0 974 0
30DEC26 24.00 C 2.46 2.46 2.46 2.54 -0.05 29 10 1,188 0
30DEC26 25.00 C 2.08 2.17 2.08 2.14 -0.05 29 101 1,621 +49
30DEC26 26.00 C 0.00 0.00 0.00 1.80 -0.05 29 0 1,922 0
30DEC26 27.00 C 0.00 0.00 0.00 1.54 -0.03 29 0 371 0
30DEC26 28.00 C 0.00 0.00 0.00 1.33 -0.01 30 0 1,891 0
30DEC26 29.00 C 1.05 1.05 1.05 1.11 -0.04 30 1 1,350 0
30DEC26 30.00 C 1.00 1.00 1.00 0.92 -0.04 30 2 1,402 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 -0.04 30 0 1,015 0
30DEC26 32.00 C 0.00 0.00 0.00 0.63 -0.03 30 0 1,105 0
30DEC26 33.00 C 0.00 0.00 0.00 0.51 -0.03 30 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 -0.03 30 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 127 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 -0.02 30 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 24 0
TOTAL CALL 21,536 169,652 +12,760
13FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
13FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
13FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
13FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
13FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
13FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
13FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
13FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 100 0
13FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
13FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
13FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 406 0
13FEB26 22.00 P 0.03 0.03 0.01 0.01 -0.03 42 8 766 0
13FEB26 23.00 P 0.10 0.11 0.08 0.08 -0.09 40 61 683 -14
13FEB26 24.00 P 0.49 0.49 0.32 0.39 -0.14 39 272 451 +216
13FEB26 25.00 P 0.00 0.00 0.00 1.06 -0.09 35 0 21 0
13FEB26 26.00 P 0.00 0.00 0.00 2.01 -0.01 41 0 0 0
13FEB26 27.00 P 0.00 0.00 0.00 3.09 +0.02 84 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
13FEB26 29.00 P 0.00 0.00 0.00 5.00 +0.01 0 0 0 0
13FEB26 30.00 P 0.00 0.00 0.00 6.00 -0.04 0 0 0 0
13FEB26 31.00 P 0.00 0.00 0.00 7.00 +0.02 0 0 0 0
13FEB26 32.00 P 0.00 0.00 0.00 8.00 -0.18 0 0 0 0
13FEB26 33.00 P 0.00 0.00 0.00 9.10 +0.07 182 0 0 0
13FEB26 34.00 P 0.00 0.00 0.00 10.08 +0.10 188 0 0 0
13FEB26 35.00 P 0.00 0.00 0.00 11.00 +0.02 0 0 0 0
13FEB26 36.00 P 0.00 0.00 0.00 12.04 -0.04 191 0 0 0
20FEB26 16.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
20FEB26 16.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
20FEB26 17.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
20FEB26 17.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
20FEB26 18.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
20FEB26 18.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
20FEB26 19.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
20FEB26 19.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
20FEB26 20.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
20FEB26 21.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
20FEB26 22.00 P 0.05 0.05 0.05 0.04 - 33 12 12 -
20FEB26 23.00 P 0.17 0.18 0.16 0.16 - 31 30 30 -
20FEB26 24.00 P 0.56 0.56 0.47 0.50 - 30 62 60 -
20FEB26 25.00 P 0.00 0.00 0.00 1.14 - 29 0 0 -
20FEB26 26.00 P 0.00 0.00 0.00 2.01 - 26 0 0 -
20FEB26 27.00 P 0.00 0.00 0.00 3.09 - 52 0 0 -
20FEB26 28.00 P 0.00 0.00 0.00 4.12 - 67 0 0 -
20FEB26 29.00 P 0.00 0.00 0.00 5.15 - 82 0 0 -
20FEB26 30.00 P 0.00 0.00 0.00 6.00 - 0 0 0 -
20FEB26 31.00 P 0.00 0.00 0.00 7.00 - 0 0 0 -
20FEB26 32.00 P 0.00 0.00 0.00 8.00 - 0 0 0 -
20FEB26 33.00 P 0.00 0.00 0.00 9.10 - 112 0 0 -
20FEB26 34.00 P 0.00 0.00 0.00 10.08 - 115 0 0 -
20FEB26 35.00 P 0.00 0.00 0.00 11.00 - 0 0 0 -
20FEB26 36.00 P 0.00 0.00 0.00 12.04 - 118 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 515 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 687 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 714 0
26FEB26 19.00 P 0.02 0.02 0.02 0.01 0.00 49 9 2,749 0
26FEB26 19.50 P 0.03 0.03 0.03 0.01 0.00 44 4 2,706 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,954 0
26FEB26 21.00 P 0.04 0.04 0.04 0.02 -0.02 33 250 2,625 +250
26FEB26 22.00 P 0.11 0.11 0.10 0.09 -0.05 33 122 4,559 +120
26FEB26 23.00 P 0.29 0.30 0.23 0.26 -0.09 32 479 2,620 +128
26FEB26 24.00 P 0.67 0.73 0.57 0.64 -0.11 31 649 1,793 -227
26FEB26 25.00 P 1.32 1.32 1.32 1.26 -0.10 31 30 415 +30
26FEB26 26.00 P 2.12 2.12 2.12 2.03 -0.08 26 30 58 +30
26FEB26 27.00 P 0.00 0.00 0.00 3.09 +0.02 42 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.12 +0.13 55 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.15 +0.16 67 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.00 -0.04 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.00 +0.02 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.00 -0.18 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.10 +0.07 91 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.08 +0.10 94 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 11.00 +0.02 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 12.04 -0.04 97 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 13.00 +0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,160 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,485 0
30MAR26 17.50 P 0.03 0.03 0.03 0.01 0.00 37 2 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2,481 0
30MAR26 18.50 P 0.06 0.06 0.06 0.02 -0.01 35 100 1,970 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 2,526 0
30MAR26 19.50 P 0.08 0.08 0.08 0.05 -0.01 34 100 2,015 -15
30MAR26 20.00 P 0.10 0.10 0.10 0.09 -0.01 34 4 5,851 0
30MAR26 21.00 P 0.20 0.20 0.16 0.18 -0.04 33 785 3,474 +131
30MAR26 22.00 P 0.39 0.39 0.33 0.38 -0.03 33 207 2,381 +87
30MAR26 23.00 P 0.66 0.66 0.63 0.68 -0.04 33 371 2,015 +26
30MAR26 24.00 P 1.10 1.10 1.07 1.11 -0.07 32 103 909 -77
30MAR26 25.00 P 1.72 1.72 1.69 1.72 -0.07 33 98 782 +30
30MAR26 26.00 P 2.47 2.47 2.47 2.49 +0.03 36 30 328 +30
30MAR26 27.00 P 0.00 0.00 0.00 3.23 -0.07 33 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 4.20 0.00 38 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 5.15 +0.10 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.01 -0.03 34 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.00 +0.02 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.00 -0.18 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.10 +0.07 57 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.08 +0.10 59 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.00 +0.02 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.04 -0.04 62 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.00 +0.02 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 0.01 -0.01 32 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 260 0
29APR26 18.50 P 0.08 0.08 0.08 0.05 -0.01 32 50 612 +50
29APR26 19.00 P 0.11 0.11 0.11 0.08 -0.01 32 30 592 +30
29APR26 19.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 703 0
29APR26 20.00 P 0.16 0.16 0.16 0.16 -0.03 32 100 1,356 0
29APR26 21.00 P 0.28 0.28 0.26 0.30 -0.04 31 279 2,346 +279
29APR26 22.00 P 0.51 0.51 0.47 0.53 -0.05 31 2,132 4,000 +1,974
29APR26 23.00 P 0.82 0.84 0.81 0.87 -0.05 31 78 1,164 +3
29APR26 24.00 P 1.33 1.33 1.29 1.31 -0.07 30 42 1,253 +18
29APR26 25.00 P 1.83 1.83 1.83 1.90 -0.08 31 12 306 0
29APR26 26.00 P 2.64 2.64 2.64 2.62 -0.08 32 7 97 0
29APR26 27.00 P 0.00 0.00 0.00 3.46 -0.03 34 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.26 -0.05 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.15 -0.09 34 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.06 -0.15 33 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 7.01 -0.16 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.00 -0.18 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.10 -0.03 47 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.16 +0.18 54 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.00 +0.02 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.04 -0.04 51 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.21 +0.23 66 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
28MAY26 16.00 P 0.06 0.06 0.06 0.01 0.00 32 100 299 +100
28MAY26 16.50 P 0.07 0.07 0.07 0.02 0.00 32 196 196 +196
28MAY26 17.00 P 0.08 0.08 0.08 0.03 0.00 32 30 30 +30
28MAY26 17.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 152 0
28MAY26 18.00 P 0.11 0.11 0.11 0.06 -0.01 31 100 253 +100
28MAY26 18.50 P 0.11 0.11 0.11 0.09 -0.01 31 72 272 +72
28MAY26 19.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 214 0
28MAY26 19.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 726 0
28MAY26 20.00 P 0.24 0.24 0.24 0.23 -0.04 30 100 410 +100
28MAY26 21.00 P 0.00 0.00 0.00 0.40 -0.03 30 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.67 -0.03 30 0 1,816 0
28MAY26 23.00 P 0.00 0.00 0.00 1.02 -0.04 30 0 1,580 0
28MAY26 24.00 P 1.45 1.45 1.45 1.47 -0.06 30 120 176 -48
28MAY26 25.00 P 2.04 2.04 2.04 2.06 -0.05 30 78 64 +15
28MAY26 26.00 P 0.00 0.00 0.00 2.75 -0.04 31 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 3.54 +0.05 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.26 -0.18 29 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.15 -0.17 30 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.07 -0.14 30 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.02 -0.15 30 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.00 -0.18 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.10 -0.03 41 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.16 +0.14 47 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.00 +0.02 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.04 -0.04 45 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.21 +0.23 58 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 37 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.03 0.00 31 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 1,261 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 841 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 1,430 0
29JUN26 18.50 P 0.20 0.20 0.20 0.17 -0.03 29 2 1,438 -2
29JUN26 19.00 P 0.27 0.27 0.27 0.23 -0.04 29 25 2,188 -25
29JUN26 19.50 P 0.00 0.00 0.00 0.30 -0.04 29 0 1,818 0
29JUN26 20.00 P 0.00 0.00 0.00 0.39 -0.04 29 0 1,413 0
29JUN26 21.00 P 0.59 0.59 0.59 0.64 -0.05 29 102 775 +102
29JUN26 22.00 P 0.00 0.00 0.00 0.97 -0.05 29 0 621 0
29JUN26 23.00 P 1.38 1.38 1.31 1.39 -0.06 29 47 2,539 +10
29JUN26 24.00 P 1.89 1.89 1.89 1.89 -0.06 28 30 579 0
29JUN26 25.00 P 0.00 0.00 0.00 2.48 -0.06 28 0 421 0
29JUN26 26.00 P 0.00 0.00 0.00 3.15 -0.05 28 0 272 0
29JUN26 27.00 P 0.00 0.00 0.00 3.89 -0.04 27 0 76 0
29JUN26 28.00 P 0.00 0.00 0.00 4.68 -0.03 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.52 -0.05 24 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 6.41 -0.30 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.28 -0.21 0 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 8.38 +0.19 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.20 0.00 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.25 +0.06 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.13 +0.05 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.23 +0.15 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.21 +0.13 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 0.08 0.08 0.08 0.01 0.00 31 2 9 +2
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 0.04 -0.01 31 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 0.00 31 0 130 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 467 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 336 0
29SEP26 17.50 P 0.27 0.27 0.27 0.26 -0.01 31 1 620 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 -0.02 30 0 2,787 0
29SEP26 18.50 P 0.42 0.42 0.41 0.40 -0.03 30 6 633 -6
29SEP26 19.00 P 0.00 0.00 0.00 0.50 -0.02 30 0 436 0
29SEP26 19.50 P 0.63 0.63 0.63 0.61 -0.02 30 10 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.74 -0.01 30 0 651 0
29SEP26 21.00 P 1.00 1.00 1.00 1.04 -0.02 30 79 1,055 0
29SEP26 22.00 P 1.45 1.45 1.42 1.43 -0.05 30 355 986 +345
29SEP26 23.00 P 0.00 0.00 0.00 1.92 -0.05 30 0 574 0
29SEP26 24.00 P 0.00 0.00 0.00 2.49 -0.04 31 0 341 0
29SEP26 25.00 P 0.00 0.00 0.00 3.13 -0.03 31 0 763 0
29SEP26 26.00 P 0.00 0.00 0.00 3.82 -0.02 32 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 4.56 -0.01 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.35 +0.02 33 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 6.18 -0.01 34 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 7.05 0.00 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 7.95 +0.05 35 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 8.88 +0.03 36 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 9.67 -0.14 34 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 10.67 -0.10 36 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.57 -0.01 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.63 +0.13 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.51 +0.04 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 127 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 -0.02 29 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 -0.03 29 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 -0.02 29 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.46 -0.02 29 0 333 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 -0.02 29 0 263 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 -0.02 29 0 477 0
30DEC26 19.50 P 0.00 0.00 0.00 0.80 -0.02 29 0 70 0
30DEC26 20.00 P 0.90 0.90 0.90 0.95 -0.02 29 5 3,103 -4
30DEC26 21.00 P 1.24 1.24 1.24 1.28 -0.02 29 1 625 0
30DEC26 22.00 P 0.00 0.00 0.00 1.69 -0.03 29 0 681 0
30DEC26 23.00 P 2.21 2.21 2.21 2.21 -0.02 30 91 665 +30
30DEC26 24.00 P 0.00 0.00 0.00 2.77 -0.03 30 0 887 0
30DEC26 25.00 P 0.00 0.00 0.00 3.42 -0.02 31 0 412 0
30DEC26 26.00 P 0.00 0.00 0.00 4.08 -0.02 31 0 61 0
30DEC26 27.00 P 0.00 0.00 0.00 4.80 -0.03 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.57 -0.01 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.37 -0.02 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.22 -0.01 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.09 -0.01 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.00 +0.03 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.93 +0.10 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.88 +0.05 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.82 +0.07 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.77 +0.12 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.62 +0.03 37 0 0 0
TOTAL PUT 8,100 120,733 +4,116
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 0.00 419 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.19 0.00 253 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.14 0.00 165 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.08 -0.01 0 0 10 0
30MAR26 0.25 C 0.00 0.00 0.00 0.06 -0.01 111 0 111 0
30MAR26 0.30 C 0.02 0.02 0.02 0.03 -0.02 91 2 1,041 -2
30MAR26 0.35 C 0.00 0.00 0.00 0.02 0.00 102 0 1,354 0
30MAR26 0.40 C 0.03 0.03 0.03 0.01 0.00 97 1 1,378 +1
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 115 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 131 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 145 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 156 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 167 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 177 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 185 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 193 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 214 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 220 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 226 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 231 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 236 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.24 0.00 246 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.19 0.00 147 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.14 -0.01 95 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.10 -0.02 83 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.08 -0.01 97 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.06 -0.01 96 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.04 -0.02 89 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.03 -0.02 90 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.02 -0.02 86 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 -0.02 77 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
TOTAL CALL 3 5,257 -1
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 419 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 107 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.02 -0.01 86 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.05 -0.01 94 0 299 0
30MAR26 0.35 P 0.00 0.00 0.00 0.09 -0.01 105 0 1,362 0
30MAR26 0.40 P 0.00 0.00 0.00 0.13 -0.01 101 0 1,568 0
30MAR26 0.45 P 0.00 0.00 0.00 0.18 0.00 120 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.23 0.00 136 0 649 0
30MAR26 0.55 P 0.00 0.00 0.00 0.28 0.00 150 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.33 0.00 162 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.38 0.00 174 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.43 0.00 184 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.48 +0.01 193 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 0.00 249 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 -0.01 88 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.05 -0.01 101 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.07 -0.02 86 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.11 -0.02 94 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.15 -0.01 96 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.19 -0.01 93 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.23 -0.02 84 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.28 -0.01 93 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.33 -0.01 101 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.38 0.00 108 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.43 0.00 114 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.48 0.00 120 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 0.00 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$ 14.65
26FEB26 8.75 C 0.00 0.00 0.00 5.91 +0.10 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.66 +0.22 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.41 +0.20 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.16 +0.20 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.91 +0.20 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.66 +0.20 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.16 +0.20 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.66 +0.13 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.15 +0.16 0 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.66 +0.19 0 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 2.17 +0.18 32 0 381 0
26FEB26 13.00 C 1.98 1.98 1.98 1.68 +0.16 30 20 284 0
26FEB26 13.50 C 1.42 1.55 1.42 1.23 +0.16 33 14 434 -10
26FEB26 14.00 C 0.77 0.78 0.77 0.83 +0.12 33 20 448 -10
26FEB26 14.50 C 0.67 0.67 0.49 0.52 +0.08 34 80 510 -59
26FEB26 15.00 C 0.47 0.47 0.29 0.31 +0.06 35 90 661 -13
26FEB26 15.50 C 0.17 0.17 0.17 0.16 +0.03 35 5 166 -3
26FEB26 16.00 C 0.17 0.17 0.10 0.08 +0.02 36 21 279 +1
26FEB26 16.50 C 0.08 0.08 0.08 0.04 +0.01 37 45 167 +45
26FEB26 17.00 C 0.03 0.03 0.03 0.02 +0.01 38 35 147 +35
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.93 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.68 +0.19 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.44 +0.21 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.19 +0.11 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.98 +0.14 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.67 +0.13 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 4.19 +0.21 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.79 +0.26 56 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 3.31 +0.23 52 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.74 +0.18 35 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 2.35 +0.20 41 0 206 0
30MAR26 13.00 C 2.05 2.09 2.05 1.85 +0.12 34 30 171 +10
30MAR26 13.50 C 1.50 1.50 1.50 1.47 +0.14 34 2 132 -1
30MAR26 14.00 C 0.00 0.00 0.00 1.13 +0.11 34 0 124 0
30MAR26 14.50 C 1.00 1.00 0.81 0.86 +0.10 35 101 119 +7
30MAR26 15.00 C 0.61 0.71 0.61 0.64 +0.07 35 18 203 +5
30MAR26 15.50 C 0.56 0.56 0.56 0.46 +0.06 36 1 142 0
30MAR26 16.00 C 0.39 0.46 0.36 0.32 +0.05 36 63 418 -21
30MAR26 16.50 C 0.27 0.27 0.25 0.21 +0.03 35 184 472 +150
30MAR26 17.00 C 0.21 0.24 0.21 0.14 +0.02 35 36 160 +28
30MAR26 17.50 C 0.16 0.16 0.16 0.09 +0.01 35 22 223 +22
30MAR26 18.00 C 0.11 0.11 0.10 0.06 +0.01 36 25 74 +15
30MAR26 18.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 35 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 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 5.95 +0.14 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.71 +0.19 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.46 +0.17 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.21 +0.13 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.98 +0.14 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.70 +0.16 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.26 +0.14 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.79 +0.22 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.31 +0.16 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.74 +0.04 23 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.47 +0.20 39 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 2.07 +0.29 38 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.70 +0.20 36 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 1.33 +0.12 34 0 228 0
29APR26 14.50 C 1.24 1.24 1.24 1.06 +0.10 34 15 241 0
29APR26 15.00 C 0.00 0.00 0.00 0.85 +0.09 35 0 384 0
29APR26 15.50 C 0.00 0.00 0.00 0.66 +0.08 35 0 97 0
29APR26 16.00 C 0.00 0.00 0.00 0.50 +0.07 35 0 122 0
29APR26 16.50 C 0.50 0.50 0.50 0.37 +0.05 35 5 45 0
29APR26 17.00 C 0.00 0.00 0.00 0.27 +0.03 35 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 0.20 +0.03 35 0 32 0
29APR26 18.00 C 0.20 0.20 0.20 0.14 +0.02 35 1 17 +1
29APR26 18.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.21 +0.13 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.98 +0.14 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.75 +0.10 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.26 +0.14 32 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.80 +0.11 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.31 +0.08 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.83 +0.03 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.47 +0.12 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.08 +0.05 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.85 +0.20 36 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.49 +0.13 34 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 1.23 +0.11 34 0 27 0
28MAY26 15.00 C 0.00 0.00 0.00 1.01 +0.09 34 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.83 +0.10 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.66 +0.08 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.52 +0.07 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.41 +0.06 35 0 6 0
28MAY26 17.50 C 0.43 0.43 0.43 0.32 +0.05 35 15 15 +15
28MAY26 18.00 C 0.00 0.00 0.00 0.24 +0.04 35 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.18 +0.03 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 5.98 +0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.74 +0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.46 +0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.24 +0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.01 +0.15 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.82 +0.17 40 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.30 +0.18 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.90 +0.21 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.40 +0.16 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.97 +0.15 33 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.59 +0.15 33 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 2.23 +0.12 34 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.91 +0.13 34 0 50 0
29JUN26 14.00 C 0.00 0.00 0.00 1.62 +0.12 34 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 1.36 +0.11 34 0 58 0
29JUN26 15.00 C 1.13 1.13 1.13 1.14 +0.11 35 15 158 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.94 +0.10 35 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.77 +0.09 34 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.62 +0.08 34 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.50 +0.07 34 0 43 0
29JUN26 17.50 C 0.00 0.00 0.00 0.40 +0.06 34 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.31 +0.04 34 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 +0.04 34 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 +0.03 34 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 +0.02 34 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 6.01 +0.20 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.74 +0.18 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.53 +0.21 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.26 +0.16 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.05 +0.19 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.82 +0.17 34 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.34 +0.18 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.90 +0.18 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.47 +0.15 32 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 3.08 +0.17 32 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.72 +0.16 32 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 2.40 +0.15 33 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 2.11 +0.15 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.85 +0.14 33 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.62 +0.12 34 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.41 +0.10 34 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 1.22 +0.09 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.05 +0.06 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 +0.06 34 0 17 0
29SEP26 17.00 C 0.00 0.00 0.00 0.82 +0.07 35 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 +0.07 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 +0.05 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 +0.06 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 +0.05 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 +0.05 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 6.01 +0.19 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.81 +0.22 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.55 +0.23 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.32 +0.22 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.05 +0.19 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.82 +0.17 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.40 +0.22 31 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.95 +0.20 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.55 +0.15 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.20 +0.17 30 0 83 0
30DEC26 12.50 C 0.00 0.00 0.00 2.88 +0.16 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.59 +0.15 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 2.31 +0.13 32 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 2.07 +0.13 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.84 +0.12 32 0 9 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 +0.11 32 0 23 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 +0.10 32 0 71 0
30DEC26 16.00 C 0.00 0.00 0.00 1.29 +0.10 33 0 56 0
30DEC26 16.50 C 0.00 0.00 0.00 1.15 +0.07 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 1.04 +0.09 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.92 +0.06 34 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 +0.06 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 +0.05 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.62 +0.04 33 0 0 0
TOTAL CALL 863 10,462 +232
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 407 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 750 0
26FEB26 13.00 P 0.05 0.05 0.03 0.03 -0.03 36 59 1,051 +1
26FEB26 13.50 P 0.07 0.08 0.07 0.08 -0.05 36 66 693 +65
26FEB26 14.00 P 0.11 0.11 0.11 0.17 -0.10 34 10 280 +10
26FEB26 14.50 P 0.24 0.37 0.24 0.37 -0.12 35 72 206 +7
26FEB26 15.00 P 0.46 0.61 0.46 0.64 -0.18 35 49 22 +3
26FEB26 15.50 P 0.00 0.00 0.00 1.01 -0.19 37 0 26 0
26FEB26 16.00 P 0.00 0.00 0.00 1.45 -0.21 41 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.92 -0.18 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.39 -0.20 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.89 -0.20 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.40 -0.19 63 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.97 -0.12 83 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.40 -0.19 75 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 10.00 P 0.01 0.01 0.01 0.01 0.00 47 20 74 +20
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 224 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 209 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 445 0
30MAR26 12.50 P 0.09 0.09 0.08 0.09 -0.04 35 28 359 0
30MAR26 13.00 P 0.15 0.16 0.12 0.16 -0.06 35 97 390 -24
30MAR26 13.50 P 0.21 0.26 0.21 0.28 -0.07 35 45 94 -23
30MAR26 14.00 P 0.38 0.45 0.34 0.44 -0.10 35 8 134 0
30MAR26 14.50 P 0.00 0.00 0.00 0.66 -0.13 35 0 33 0
30MAR26 15.00 P 1.00 1.00 0.95 0.95 -0.14 36 7 22 +7
30MAR26 15.50 P 1.08 1.08 1.08 1.27 -0.17 36 40 55 +38
30MAR26 16.00 P 0.00 0.00 0.00 1.56 -0.26 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.07 -0.13 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.51 -0.23 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.97 -0.18 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.44 -0.16 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.97 -0.14 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.41 -0.18 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.90 -0.19 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.39 -0.24 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 189 0
29APR26 12.50 P 0.00 0.00 0.00 0.18 -0.04 35 0 770 0
29APR26 13.00 P 0.27 0.27 0.27 0.28 -0.05 34 1 33 +1
29APR26 13.50 P 0.00 0.00 0.00 0.42 -0.07 34 0 230 0
29APR26 14.00 P 0.62 0.62 0.60 0.60 -0.09 34 8 356 0
29APR26 14.50 P 0.00 0.00 0.00 0.83 -0.11 34 0 228 0
29APR26 15.00 P 0.00 0.00 0.00 1.11 -0.13 35 0 263 0
29APR26 15.50 P 1.23 1.23 1.23 1.43 -0.15 35 5 21 +5
29APR26 16.00 P 0.00 0.00 0.00 1.70 -0.17 32 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.19 -0.06 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.51 -0.23 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.97 -0.21 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.52 -0.15 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.97 -0.27 42 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.45 -0.16 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 6 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 29 0
28MAY26 12.50 P 0.00 0.00 0.00 0.26 -0.04 34 0 34 0
28MAY26 13.00 P 0.00 0.00 0.00 0.38 -0.06 34 0 11 0
28MAY26 13.50 P 0.00 0.00 0.00 0.53 -0.08 34 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.73 -0.09 34 0 12 0
28MAY26 14.50 P 0.96 0.96 0.96 0.96 -0.11 34 1 18 +1
28MAY26 15.00 P 0.00 0.00 0.00 1.24 -0.14 34 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 1.56 -0.18 35 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.83 -0.21 33 0 0 0
28MAY26 16.50 P 2.21 2.21 2.13 2.31 -0.12 37 20 20 +20
28MAY26 17.00 P 0.00 0.00 0.00 2.69 -0.05 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.06 -0.14 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.52 -0.22 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.04 -0.20 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.49 -0.16 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 -0.04 33 0 80 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 -0.04 33 0 389 0
29JUN26 12.50 P 0.34 0.34 0.34 0.39 -0.05 33 15 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.54 -0.07 33 0 129 0
29JUN26 13.50 P 0.00 0.00 0.00 0.72 -0.08 33 0 192 0
29JUN26 14.00 P 0.00 0.00 0.00 0.94 -0.09 33 0 176 0
29JUN26 14.50 P 0.00 0.00 0.00 1.18 -0.11 33 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 1.47 -0.11 33 0 13 0
29JUN26 15.50 P 0.00 0.00 0.00 1.81 -0.15 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.16 -0.15 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.53 -0.15 34 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.96 -0.13 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.35 -0.11 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.78 -0.16 36 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.22 -0.15 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.70 -0.14 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.10 -0.19 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.02 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.01 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 -0.02 35 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 -0.03 34 0 302 0
29SEP26 11.50 P 0.34 0.34 0.34 0.38 -0.04 34 50 360 -50
29SEP26 12.00 P 0.00 0.00 0.00 0.51 -0.05 34 0 455 0
29SEP26 12.50 P 0.63 0.63 0.63 0.66 -0.08 34 15 267 +15
29SEP26 13.00 P 0.00 0.00 0.00 0.86 -0.09 35 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.09 -0.09 35 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.34 -0.10 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.61 -0.10 36 0 32 0
29SEP26 15.00 P 0.00 0.00 0.00 1.91 -0.12 36 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.23 -0.13 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.56 -0.15 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.92 -0.16 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.30 -0.17 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.70 -0.17 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.10 -0.19 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.53 -0.19 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.96 -0.21 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.42 -0.20 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.01 34 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.03 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.02 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.04 33 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.37 -0.04 33 0 14 0
30DEC26 11.50 P 0.00 0.00 0.00 0.51 -0.03 33 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.63 -0.07 33 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.81 -0.09 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.04 -0.07 34 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.26 -0.09 34 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.51 -0.11 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.78 -0.12 34 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.07 -0.13 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.38 -0.15 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.72 -0.15 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.07 -0.17 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.44 -0.17 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.82 -0.19 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.23 -0.19 36 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.64 -0.20 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.07 -0.20 37 0 0 0
TOTAL PUT 616 12,599 +96
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$ 13.77
26FEB26 9.25 C 0.00 0.00 0.00 4.53 -0.17 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.28 -0.26 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.03 -0.18 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.78 -0.18 0 0 3 0
26FEB26 10.50 C 0.00 0.00 0.00 3.28 -0.18 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.78 -0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.29 -0.24 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.79 -0.15 29 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.29 -0.15 21 0 14 0
26FEB26 13.00 C 0.93 0.93 0.93 0.83 -0.15 23 15 32 +15
26FEB26 13.50 C 0.51 0.52 0.51 0.45 -0.13 24 18 304 -3
26FEB26 14.00 C 0.21 0.21 0.18 0.19 -0.10 23 4 1,150 0
26FEB26 14.50 C 0.09 0.09 0.09 0.07 -0.05 24 4 562 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 262 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 138 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.05 -0.17 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.80 -0.17 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.62 -0.10 85 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.30 -0.17 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.05 -0.18 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.80 -0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.56 -0.17 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.31 -0.23 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.06 -0.17 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.81 -0.15 33 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.40 -0.06 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.82 -0.17 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.33 -0.20 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.83 -0.19 21 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.40 -0.18 25 0 46 0
30MAR26 13.00 C 1.12 1.12 1.12 1.03 -0.15 26 15 142 -15
30MAR26 13.50 C 0.00 0.00 0.00 0.71 -0.12 26 0 563 0
30MAR26 14.00 C 0.50 0.50 0.44 0.44 -0.12 25 31 269 +17
30MAR26 14.50 C 0.31 0.31 0.28 0.28 -0.08 26 4 88 +2
30MAR26 15.00 C 0.00 0.00 0.00 0.16 -0.07 26 5 206 0
30MAR26 15.50 C 0.00 0.00 0.00 0.09 -0.05 27 0 208 0
30MAR26 16.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 355 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.58 -0.17 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.33 -0.21 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.08 -0.15 24 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.81 -0.20 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.40 -0.09 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.84 -0.17 20 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.38 -0.16 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.93 -0.17 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.51 -0.23 25 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.17 -0.13 26 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 0.86 -0.12 26 0 620 0
29APR26 14.00 C 0.66 0.66 0.66 0.62 -0.08 26 9 47 +9
29APR26 14.50 C 0.00 0.00 0.00 0.43 -0.07 26 0 76 0
29APR26 15.00 C 0.29 0.29 0.29 0.30 -0.04 27 2 73 +2
29APR26 15.50 C 0.00 0.00 0.00 0.19 -0.04 27 0 21 0
29APR26 16.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.35 -0.19 23 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.08 -0.15 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.86 -0.15 26 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.40 -0.13 31 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.84 -0.21 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.39 -0.23 20 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.01 -0.16 25 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.62 -0.16 26 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.29 -0.13 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.00 -0.12 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.76 -0.10 27 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.57 -0.09 27 0 2 0
28MAY26 15.00 C 0.00 0.00 0.00 0.42 -0.07 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.30 -0.05 27 0 20 0
28MAY26 16.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.09 -0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.85 -0.17 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.60 -0.17 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.35 -0.19 24 0 0 0
29JUN26 9.75 C 4.20 4.20 4.20 4.08 -0.17 0 1 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.86 -0.16 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.40 -0.13 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.84 -0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.39 -0.23 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.01 -0.20 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.63 -0.24 26 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.32 -0.13 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.01 -0.14 26 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 0.77 -0.11 26 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 0.58 -0.09 26 0 35 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 -0.08 27 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.31 -0.07 27 0 58 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.04 27 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.09 -0.18 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.85 -0.17 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.60 -0.20 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.35 -0.21 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.08 -0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.88 -0.14 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.40 -0.15 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.90 -0.20 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.50 -0.17 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.14 -0.14 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.82 -0.13 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.53 -0.14 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.28 -0.10 28 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.06 -0.10 28 0 383 0
29SEP26 14.50 C 0.00 0.00 0.00 0.88 -0.08 28 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 -0.07 28 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.07 28 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 -0.06 28 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 -0.05 28 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.03 29 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.61 -0.19 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.38 -0.18 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.14 -0.17 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.92 -0.16 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.48 -0.16 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.07 -0.15 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.61 -0.22 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.28 -0.13 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.98 -0.12 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.72 -0.10 27 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.47 -0.10 27 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 -0.09 27 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.08 -0.07 27 0 8 0
30DEC26 15.00 C 0.80 0.80 0.80 0.91 -0.07 27 1 11 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 -0.06 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.65 -0.05 27 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 -0.05 27 0 34 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.03 27 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 -0.03 27 0 20 0
TOTAL CALL 109 7,586 +27
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 0.02 0.02 0.01 0.00 25 1 217 -1
26FEB26 13.00 P 0.06 0.06 0.06 0.05 +0.01 24 30 627 -15
26FEB26 13.50 P 0.17 0.18 0.16 0.16 +0.02 23 24 1,107 +24
26FEB26 14.00 P 0.00 0.00 0.00 0.42 +0.07 25 0 650 0
26FEB26 14.50 P 0.00 0.00 0.00 0.80 +0.11 26 0 258 0
26FEB26 15.00 P 0.00 0.00 0.00 1.27 +0.15 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.78 +0.17 42 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.29 +0.18 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.78 +0.17 58 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.28 +0.22 65 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.78 +0.17 71 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.28 +0.17 78 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.78 +0.17 84 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.28 +0.16 90 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 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 28 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 0.00 27 0 410 0
30MAR26 12.50 P 0.11 0.12 0.11 0.10 0.00 26 21 485 +21
30MAR26 13.00 P 0.22 0.23 0.22 0.22 +0.01 27 15 640 0
30MAR26 13.50 P 0.38 0.40 0.38 0.40 +0.03 27 26 1,449 +5
30MAR26 14.00 P 0.00 0.00 0.00 0.65 +0.04 27 0 404 0
30MAR26 14.50 P 0.00 0.00 0.00 0.99 +0.08 28 0 19 0
30MAR26 15.00 P 0.00 0.00 0.00 1.38 +0.11 29 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.83 +0.13 31 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.29 +0.15 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.81 +0.19 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.28 +0.22 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.78 +0.17 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.28 +0.17 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.78 +0.17 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.28 +0.16 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.73 +0.17 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.23 +0.17 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 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29APR26 12.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 0.20 +0.03 27 0 51 0
29APR26 13.00 P 0.31 0.31 0.31 0.34 +0.04 27 20 439 +20
29APR26 13.50 P 0.00 0.00 0.00 0.54 +0.06 27 0 417 0
29APR26 14.00 P 0.00 0.00 0.00 0.78 +0.06 27 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 1.10 +0.08 27 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.49 +0.12 29 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.90 +0.13 29 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.34 +0.14 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.81 +0.19 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.28 +0.18 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.78 +0.17 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.28 +0.17 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.78 +0.17 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28MAY26 11.50 P 0.12 0.12 0.12 0.11 +0.01 28 1 5 +1
28MAY26 12.00 P 0.00 0.00 0.00 0.19 +0.02 28 0 17 0
28MAY26 12.50 P 0.31 0.31 0.31 0.30 +0.02 28 2 47 +2
28MAY26 13.00 P 0.00 0.00 0.00 0.46 +0.04 28 0 50 0
28MAY26 13.50 P 0.00 0.00 0.00 0.68 +0.06 28 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 0.94 +0.07 29 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.25 +0.09 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.60 +0.10 29 0 3 0
28MAY26 15.50 P 0.00 0.00 0.00 2.00 +0.12 30 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.42 +0.14 31 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 2.88 +0.15 33 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.35 +0.15 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.85 +0.17 38 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.35 +0.21 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.87 +0.21 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 +0.02 27 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 +0.02 28 0 1,661 0
29JUN26 12.50 P 0.00 0.00 0.00 0.48 +0.04 28 0 57 0
29JUN26 13.00 P 0.00 0.00 0.00 0.68 +0.05 28 0 98 0
29JUN26 13.50 P 0.00 0.00 0.00 0.93 +0.06 28 0 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.23 +0.08 28 0 159 0
29JUN26 14.50 P 1.47 1.47 1.47 1.56 +0.09 28 1 211 +1
29JUN26 15.00 P 0.00 0.00 0.00 1.93 +0.11 29 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.33 +0.14 30 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.76 +0.13 30 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.21 +0.14 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.64 +0.11 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.11 +0.11 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.60 +0.12 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.14 +0.19 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.64 +0.21 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.13 +0.21 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.57 +0.16 42 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 29 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 29 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.01 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.02 29 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 +0.02 29 0 16 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 +0.03 29 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.56 +0.04 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.75 +0.05 29 0 89 0
29SEP26 13.00 P 0.00 0.00 0.00 0.97 +0.06 29 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.23 +0.07 30 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.52 +0.08 30 0 93 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 +0.09 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.20 +0.11 30 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.57 +0.12 31 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.97 +0.12 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.39 +0.13 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.83 +0.14 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.28 +0.15 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.75 +0.16 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.22 +0.16 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.70 +0.16 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 +0.01 28 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 +0.02 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 +0.02 28 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 +0.03 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 +0.04 28 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.05 28 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 +0.05 28 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 0.88 +0.06 28 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 +0.07 28 0 93 0
30DEC26 13.50 P 0.00 0.00 0.00 1.37 +0.08 29 0 76 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 +0.09 29 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 +0.10 29 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.32 +0.11 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.69 +0.12 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.08 +0.13 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.48 +0.13 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.91 +0.14 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.35 +0.15 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.80 +0.21 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.22 +0.16 32 0 0 0
TOTAL PUT 141 14,098 +58
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$ 12.79
26FEB26 8.25 C 0.00 0.00 0.00 4.55 +0.23 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.30 +0.23 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.05 +0.23 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.86 +0.29 103 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.55 +0.23 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.30 +0.23 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.05 +0.22 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.80 +0.22 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.30 +0.22 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.80 +0.21 0 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.31 +0.21 24 0 103 0
26FEB26 12.00 C 0.78 0.78 0.78 0.83 +0.18 22 3 169 0
26FEB26 12.50 C 0.30 0.30 0.30 0.41 +0.13 20 4 944 +4
26FEB26 13.00 C 0.00 0.00 0.00 0.15 +0.06 21 7 1,320 0
26FEB26 13.50 C 0.02 0.02 0.02 0.04 +0.02 21 3 138 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 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 49 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.31 +0.24 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.07 +0.13 69 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.82 +0.25 64 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.57 +0.25 58 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.32 +0.22 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.07 +0.15 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.82 +0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.57 +0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.32 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.07 +0.16 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.86 +0.29 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.58 +0.22 38 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.33 +0.23 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.05 +0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.87 +0.25 42 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.35 +0.22 31 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.85 +0.19 24 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.37 +0.16 21 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.97 +0.15 23 0 532 0
30MAR26 12.50 C 0.62 0.62 0.62 0.65 +0.14 25 15 275 +15
30MAR26 13.00 C 0.38 0.38 0.34 0.40 +0.08 25 2 376 +2
30MAR26 13.50 C 0.00 0.00 0.00 0.23 +0.06 25 7 283 0
30MAR26 14.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 168 0
30MAR26 14.50 C 0.00 0.00 0.00 0.07 +0.03 26 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.07 +0.16 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.86 +0.25 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.58 +0.22 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.33 +0.22 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.08 +0.19 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.87 +0.25 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.35 +0.21 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.85 +0.18 23 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.37 +0.13 21 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.99 +0.13 24 0 79 0
29APR26 12.50 C 0.65 0.65 0.65 0.68 +0.12 25 30 1,279 +30
29APR26 13.00 C 0.00 0.00 0.00 0.44 +0.10 25 0 176 0
29APR26 13.50 C 0.00 0.00 0.00 0.27 +0.06 25 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.07 +0.16 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.86 +0.25 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.58 +0.22 33 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.33 +0.22 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.08 +0.19 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.87 +0.25 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.35 +0.17 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.85 +0.18 22 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.43 +0.18 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.03 +0.12 24 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.74 +0.12 25 0 46 0
28MAY26 13.00 C 0.00 0.00 0.00 0.50 +0.09 25 0 145 0
28MAY26 13.50 C 0.00 0.00 0.00 0.34 +0.07 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.22 +0.05 25 0 300 0
28MAY26 14.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.07 +0.15 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.82 +0.20 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.57 +0.15 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.32 +0.12 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.07 +0.16 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.86 +0.25 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.58 +0.22 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.33 +0.22 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.08 +0.19 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.87 +0.25 34 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.37 +0.19 29 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.86 +0.15 22 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.50 +0.22 27 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.11 +0.14 25 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.81 +0.13 25 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.59 +0.11 25 0 716 0
29JUN26 13.50 C 0.00 0.00 0.00 0.42 +0.07 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.30 +0.06 26 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 +0.04 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 +0.04 26 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.82 +0.20 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.57 +0.15 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.32 +0.12 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.07 +0.16 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.86 +0.25 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.58 +0.21 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.36 +0.20 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.12 +0.23 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.87 +0.23 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.42 +0.24 27 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.98 +0.21 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 +0.15 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.28 +0.13 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.03 +0.11 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.82 +0.09 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.65 +0.08 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.50 +0.06 25 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 +0.05 25 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.32 +0.12 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.07 +0.16 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.86 +0.22 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.58 +0.21 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.36 +0.20 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.12 +0.21 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.87 +0.23 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.42 +0.20 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.04 +0.16 23 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.73 +0.14 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.46 +0.13 24 0 0 0
30DEC26 12.50 C 1.14 1.14 1.14 1.21 +0.11 24 5 22 +1
30DEC26 13.00 C 0.00 0.00 0.00 1.00 +0.09 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.82 +0.08 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 +0.07 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 +0.07 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 +0.05 25 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 +0.04 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
TOTAL CALL 76 10,521 +52
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
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 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 46 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 220 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,693 0
26FEB26 12.00 P 0.05 0.05 0.05 0.03 -0.02 23 1 559 0
26FEB26 12.50 P 0.00 0.00 0.00 0.12 -0.07 22 0 379 0
26FEB26 13.00 P 0.40 0.40 0.40 0.36 -0.16 22 20 260 -20
26FEB26 13.50 P 0.00 0.00 0.00 0.76 -0.20 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.25 -0.20 33 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.76 -0.18 45 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.28 -0.17 57 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.76 -0.19 61 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.26 -0.19 69 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.82 -0.13 89 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.34 -0.11 100 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.76 -0.19 89 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 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 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 8.75 P 0.01 0.01 0.01 0.01 0.00 48 6 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 342 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 252 0
30MAR26 12.00 P 0.20 0.20 0.20 0.17 -0.05 26 2 429 0
30MAR26 12.50 P 0.33 0.33 0.33 0.34 -0.08 26 1 373 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.60 -0.11 27 0 489 0
30MAR26 13.50 P 0.00 0.00 0.00 0.93 -0.15 27 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 1.26 -0.26 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.76 -0.23 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.28 -0.19 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.76 -0.20 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.30 -0.16 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.82 -0.14 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.34 -0.12 62 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.76 -0.19 56 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 28 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 183 0
29APR26 11.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.24 -0.06 26 0 119 0
29APR26 12.00 P 0.00 0.00 0.00 0.42 -0.08 26 0 108 0
29APR26 12.50 P 0.00 0.00 0.00 0.66 -0.11 26 0 1,195 0
29APR26 13.00 P 0.00 0.00 0.00 0.98 -0.14 27 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.34 -0.14 27 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.77 -0.16 29 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.21 -0.16 30 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.66 -0.19 30 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.20 -0.14 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.68 -0.15 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.17 -0.14 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.67 -0.19 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.18 -0.20 50 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 -0.01 27 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 20 0
28MAY26 11.50 P 0.31 0.31 0.31 0.31 -0.06 26 2 11 -2
28MAY26 12.00 P 0.51 0.51 0.51 0.50 -0.08 26 4 14 -4
28MAY26 12.50 P 0.00 0.00 0.00 0.75 -0.10 26 0 90 0
28MAY26 13.00 P 1.07 1.07 1.07 1.06 -0.14 27 6 6 +6
28MAY26 13.50 P 1.42 1.42 1.42 1.41 -0.14 27 15 15 +15
28MAY26 14.00 P 0.00 0.00 0.00 1.83 -0.13 29 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.26 -0.16 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.73 -0.16 31 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.21 -0.17 34 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.69 -0.19 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.17 -0.19 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.69 -0.17 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 27 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 0.00 27 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 1,630 0
29JUN26 11.50 P 0.00 0.00 0.00 0.37 -0.07 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.57 -0.08 26 0 380 0
29JUN26 12.50 P 0.00 0.00 0.00 0.83 -0.10 26 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 1.15 -0.10 27 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.47 -0.16 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.89 -0.16 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.31 -0.17 29 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.76 -0.17 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.22 -0.17 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.71 -0.17 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.19 -0.17 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.69 -0.17 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.18 -0.20 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.02 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 -0.04 26 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 -0.05 26 0 67 0
29SEP26 11.50 P 0.00 0.00 0.00 0.57 -0.07 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.78 -0.09 26 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 1.04 -0.10 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 -0.13 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.62 -0.19 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.03 -0.16 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 -0.18 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.86 -0.19 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.31 -0.20 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.78 -0.20 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.26 -0.21 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.75 -0.21 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.24 -0.23 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.02 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.03 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 -0.04 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.68 -0.07 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.90 -0.09 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.16 -0.10 26 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.45 -0.12 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.77 -0.14 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.13 -0.15 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.52 -0.16 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.93 -0.18 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.36 -0.19 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.82 -0.20 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.29 -0.20 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.77 -0.21 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.26 -0.22 33 0 0 0
TOTAL PUT 57 18,469 -4
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$ 5.33
26FEB26 2.90 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.03 -0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.13 -0.03 0 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.03 -0.02 0 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 0.93 -0.03 0 0 148 0
26FEB26 4.50 C 0.00 0.00 0.00 0.83 -0.03 0 0 1,105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.74 -0.01 35 0 818 0
26FEB26 4.70 C 0.00 0.00 0.00 0.64 -0.02 31 0 300 0
26FEB26 4.80 C 0.00 0.00 0.00 0.54 -0.01 26 0 1,479 0
26FEB26 4.90 C 0.00 0.00 0.00 0.44 -0.02 22 0 878 0
26FEB26 5.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 1,456 0
26FEB26 5.25 C 0.20 0.20 0.18 0.18 -0.01 29 63 933 0
26FEB26 5.50 C 0.10 0.11 0.07 0.07 -0.02 29 245 2,602 +218
26FEB26 5.75 C 0.04 0.04 0.04 0.02 -0.01 29 30 2,067 +30
26FEB26 6.00 C 0.02 0.02 0.02 0.01 0.00 34 120 861 +60
26FEB26 6.25 C 0.01 0.01 0.01 0.01 0.00 43 7 143 +7
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.74 -0.01 61 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.14 -0.04 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.94 -0.02 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.84 -0.02 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.55 -0.01 45 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.45 -0.01 42 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.35 -0.01 38 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.25 -0.01 35 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.15 -0.01 32 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.05 -0.01 29 0 5,525 0
30MAR26 4.40 C 0.00 0.00 0.00 0.96 0.00 33 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.86 -0.02 29 0 1,990 0
30MAR26 4.60 C 0.00 0.00 0.00 0.77 -0.01 30 0 1,377 0
30MAR26 4.70 C 0.67 0.67 0.67 0.68 0.00 30 1 3,956 0
30MAR26 4.80 C 0.00 0.00 0.00 0.59 -0.01 28 0 2,849 0
30MAR26 4.90 C 0.00 0.00 0.00 0.51 -0.01 28 0 4,361 0
30MAR26 5.00 C 0.00 0.00 0.00 0.43 -0.02 28 0 1,888 0
30MAR26 5.25 C 0.33 0.33 0.33 0.28 -0.01 29 100 874 -100
30MAR26 5.50 C 0.18 0.18 0.18 0.17 -0.01 30 16 1,072 +16
30MAR26 5.75 C 0.14 0.14 0.11 0.09 -0.02 29 118 603 +18
30MAR26 6.00 C 0.07 0.07 0.07 0.05 -0.01 30 200 1,890 +200
30MAR26 6.25 C 0.05 0.05 0.05 0.03 0.00 32 30 515 0
30MAR26 6.50 C 0.03 0.03 0.03 0.01 -0.01 30 2 105 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 260 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.46 0.00 34 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.36 -0.01 31 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.26 -0.02 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.16 -0.02 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.06 -0.02 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.98 -0.01 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.88 -0.01 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.79 -0.02 26 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.71 -0.03 27 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.63 -0.02 27 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.55 -0.02 27 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.50 -0.01 29 0 67 0
29APR26 5.25 C 0.00 0.00 0.00 0.34 -0.01 28 0 5,634 0
29APR26 5.50 C 0.00 0.00 0.00 0.23 -0.01 29 0 2,031 0
29APR26 5.75 C 0.00 0.00 0.00 0.15 -0.01 29 0 250 0
29APR26 6.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 302 0
29APR26 6.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 135 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
29APR26 6.75 C 0.04 0.04 0.04 0.02 0.00 30 30 60 +30
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.27 -0.02 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.17 -0.02 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.08 0.00 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.99 0.00 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.90 -0.02 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.82 -0.01 26 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.53 -0.01 27 0 30 0
28MAY26 5.25 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.27 -0.01 28 0 130 0
28MAY26 5.75 C 0.00 0.00 0.00 0.18 -0.01 27 0 138 0
28MAY26 6.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 191 0
28MAY26 6.25 C 0.00 0.00 0.00 0.08 -0.01 28 0 68 0
28MAY26 6.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 0.00 29 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.16 -0.02 33 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.66 -0.02 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.47 0.00 27 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.37 0.00 24 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.27 -0.02 21 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.18 -0.02 25 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.09 0.00 26 0 5,769 0
29JUN26 4.40 C 0.00 0.00 0.00 1.00 -0.01 26 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.91 -0.01 26 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.83 -0.01 26 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 0.00 26 0 649 0
29JUN26 4.80 C 0.65 0.65 0.65 0.68 -0.01 27 10 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.61 0.00 27 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.54 -0.01 27 0 362 0
29JUN26 5.25 C 0.00 0.00 0.00 0.40 -0.01 27 0 2,081 0
29JUN26 5.50 C 0.00 0.00 0.00 0.28 -0.02 27 0 2,610 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 -0.01 27 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 197 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 335 0
29JUN26 6.50 C 0.09 0.09 0.09 0.05 -0.01 27 150 542 +150
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 28 0 420 0
29JUN26 7.00 C 0.05 0.05 0.05 0.02 0.00 27 100 795 +100
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 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.46 -0.01 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.37 -0.01 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.27 0.00 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.17 -0.01 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.07 0.00 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.78 0.00 36 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.67 -0.01 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.58 0.00 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.48 -0.02 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.38 -0.02 27 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.30 +0.01 29 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.19 -0.03 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.11 0.00 27 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.02 -0.01 26 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.93 -0.01 25 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.85 -0.01 25 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 -0.02 25 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.02 26 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 -0.01 26 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 -0.01 26 0 2,183 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 -0.01 26 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 -0.02 26 0 1,901 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 -0.01 27 0 59 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 0.00 27 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.01 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 0.00 28 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 43 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.17 -0.01 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.07 0.00 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.97 0.00 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.87 -0.02 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.78 0.00 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.68 -0.02 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.59 0.00 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.48 -0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.39 -0.01 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.30 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.21 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.12 0.00 24 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 -0.01 24 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 -0.01 24 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 -0.01 24 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 -0.01 25 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.76 -0.01 25 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 -0.01 25 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 -0.01 25 0 1,256 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 0.00 26 0 854 0
30DEC26 5.50 C 0.40 0.40 0.39 0.42 -0.01 25 74 96 +74
30DEC26 5.75 C 0.00 0.00 0.00 0.34 0.00 26 0 85 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 0.00 26 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 0.00 27 0 40 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 0.00 27 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 0.00 26 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
TOTAL CALL 1,296 91,106 +803
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 485 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 552 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 569 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 32 0 465 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 30 0 4,076 0
26FEB26 5.25 P 0.07 0.10 0.07 0.09 -0.01 28 1,055 1,353 +560
26FEB26 5.50 P 0.19 0.19 0.19 0.24 +0.01 30 4 235 +2
26FEB26 5.75 P 0.00 0.00 0.00 0.44 +0.01 31 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.69 +0.02 42 0 10 0
26FEB26 6.25 P 0.00 0.00 0.00 0.93 +0.01 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.18 +0.01 55 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.43 +0.01 63 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.68 +0.01 71 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.93 +0.01 79 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.18 +0.01 86 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.43 +0.01 92 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.68 +0.01 98 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.93 +0.01 105 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.18 +0.01 110 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 97 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 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
30MAR26 3.60 P 0.01 0.01 0.01 0.01 0.00 56 2 1,014 -2
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 7,159 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5,880 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 3,040 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 789 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,430 0
30MAR26 4.70 P 0.03 0.03 0.03 0.03 -0.01 29 2 1,306 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 28 0 2,150 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 0.00 30 0 462 0
30MAR26 5.00 P 0.07 0.08 0.07 0.09 0.00 29 20 267 0
30MAR26 5.25 P 0.15 0.18 0.15 0.18 -0.01 29 210 690 +205
30MAR26 5.50 P 0.28 0.33 0.28 0.33 +0.01 31 201 203 +23
30MAR26 5.75 P 0.00 0.00 0.00 0.51 +0.01 32 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.72 +0.01 33 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.95 +0.01 36 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.19 +0.01 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.44 +0.02 44 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.68 +0.01 45 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.93 +0.01 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.18 +0.01 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.43 +0.01 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.68 +0.01 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.93 +0.01 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.18 +0.01 70 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 45 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 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 0.05 -0.01 27 0 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 -0.01 27 0 619 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 0.00 28 0 350 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 0.00 28 0 141 0
29APR26 5.25 P 0.20 0.20 0.20 0.23 -0.01 28 250 373 +250
29APR26 5.50 P 0.33 0.33 0.33 0.37 +0.01 29 10 1,990 0
29APR26 5.75 P 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.75 +0.01 31 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.97 +0.01 33 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.20 +0.01 34 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.45 +0.02 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.68 +0.01 38 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.93 +0.01 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.18 +0.01 45 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.43 +0.01 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.68 +0.01 52 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.93 +0.01 55 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.18 +0.01 58 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.00 P 0.01 0.01 0.01 0.01 0.00 29 100 100 +100
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 0.02 +0.01 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.06 0.00 27 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 0.09 0.10 0.09 0.10 0.00 27 120 125 +120
28MAY26 4.90 P 0.00 0.00 0.00 0.13 0.00 27 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 135 0
28MAY26 5.25 P 0.23 0.23 0.23 0.26 -0.01 27 1,500 1,254 -276
28MAY26 5.50 P 0.00 0.00 0.00 0.40 -0.01 28 0 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.57 0.00 28 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.77 +0.01 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.99 +0.02 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.22 +0.02 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.45 +0.02 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.69 +0.02 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.93 +0.01 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.18 +0.01 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.43 +0.01 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.68 +0.01 46 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.93 -0.01 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.18 +0.01 51 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 0.01 0.01 0.01 0.01 0.00 30 8 186 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 0.00 27 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 28 0 1,005 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 27 0 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 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 0.07 0.07 0.07 0.08 0.00 26 30 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 0.00 26 0 1,205 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 0.00 26 0 510 0
29JUN26 4.90 P 0.17 0.17 0.17 0.20 +0.01 26 86 545 +86
29JUN26 5.00 P 0.22 0.22 0.22 0.24 +0.01 26 25 3,801 +25
29JUN26 5.25 P 0.34 0.34 0.33 0.36 +0.01 26 1,009 1,108 +609
29JUN26 5.50 P 0.44 0.44 0.44 0.50 +0.01 25 30 114 +30
29JUN26 5.75 P 0.66 0.66 0.65 0.68 +0.01 26 180 180 +180
29JUN26 6.00 P 0.00 0.00 0.00 0.90 +0.04 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.09 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.32 +0.04 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.56 +0.06 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.77 +0.03 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.23 0.00 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 0.05 -0.01 27 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.01 26 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 0.00 0.00 0.00 0.10 -0.01 27 0 45 0
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 0.25 +0.01 27 0 2,246 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 0.00 27 0 653 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 0.00 28 0 309 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 +0.01 28 0 1,558 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 +0.02 29 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.99 +0.02 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 +0.01 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.41 +0.02 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 +0.01 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 +0.02 34 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 +0.03 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 +0.03 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 +0.03 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.84 +0.05 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.07 +0.03 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.30 +0.03 39 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 26 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 0.00 26 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 0.00 26 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 25 0 176 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 26 0 85 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.01 26 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 0.00 26 0 152 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 0.00 26 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 0.00 26 0 143 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 0.00 26 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.01 26 0 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 0.00 26 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.01 26 0 863 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 0.00 26 0 1,272 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 0.00 26 0 774 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.84 +0.02 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 +0.01 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.22 +0.02 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 +0.02 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.66 +0.02 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.89 +0.02 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 +0.02 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.37 +0.03 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.61 +0.04 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.85 +0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.09 +0.03 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.34 +0.04 40 0 0 0
TOTAL PUT 4,842 117,176 +1,912
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 39.74
26FEB26 22.00 C 0.00 0.00 0.00 17.79 +1.18 115 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 16.79 +1.17 106 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.80 +1.18 103 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 14.81 +1.20 99 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.81 +1.23 91 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.80 +1.17 80 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 11.83 +1.19 82 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.83 +1.19 74 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 9.83 +1.24 67 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 8.85 +1.25 64 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 7.82 +1.20 51 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 6.86 +1.19 51 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 5.86 +1.11 44 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 4.80 +0.91 28 0 56 0
26FEB26 36.00 C 0.00 0.00 0.00 4.12 +1.02 47 0 77 0
26FEB26 37.00 C 0.00 0.00 0.00 3.19 +0.87 41 0 83 0
26FEB26 38.00 C 2.67 2.67 2.66 2.46 +0.71 41 2 217 -2
26FEB26 39.00 C 1.79 2.22 1.79 1.80 +0.53 40 31 789 0
26FEB26 40.00 C 1.60 1.66 1.58 1.30 +0.41 40 89 180 -9
26FEB26 41.00 C 1.14 1.21 1.11 0.92 +0.31 41 29 881 +9
26FEB26 42.00 C 0.56 0.67 0.56 0.61 +0.19 41 50 178 +30
26FEB26 43.00 C 0.47 0.64 0.47 0.39 +0.12 41 132 554 +75
26FEB26 44.00 C 0.45 0.45 0.45 0.24 +0.07 41 1 218 0
26FEB26 45.00 C 0.32 0.32 0.27 0.14 +0.04 40 8 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 23 0
26FEB26 49.00 C 0.10 0.10 0.10 0.02 +0.01 43 51 157 +51
30MAR26 15.50 C 0.00 0.00 0.00 24.31 +1.22 97 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.19 +1.60 162 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.33 +1.18 101 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.82 +1.23 91 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.67 +1.56 145 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.82 +1.22 83 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.31 +1.21 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.18 +1.57 133 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.33 +1.22 78 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.84 +1.24 79 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.20 +1.61 118 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 18.14 +1.52 106 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 16.90 +1.28 75 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 15.89 +1.25 68 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 14.85 +1.21 52 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 13.88 +1.22 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.96 +1.27 60 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 12.21 +1.49 72 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 10.94 +1.23 48 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 9.90 +1.12 39 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 9.21 +1.35 54 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 7.82 +1.06 0 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.89 +0.75 25 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 6.35 +0.87 43 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 5.25 +0.67 34 0 46 0
30MAR26 36.00 C 4.75 4.75 4.75 4.51 +0.61 36 20 224 +5
30MAR26 37.00 C 0.00 0.00 0.00 3.96 +0.77 39 0 240 0
30MAR26 38.00 C 0.00 0.00 0.00 3.35 +0.66 40 0 260 0
30MAR26 39.00 C 2.90 2.90 2.88 2.77 +0.54 40 16 381 -1
30MAR26 40.00 C 2.61 2.65 2.35 2.24 +0.45 39 397 600 +285
30MAR26 41.00 C 2.18 2.23 2.01 1.88 +0.43 40 47 442 -16
30MAR26 42.00 C 1.39 1.39 1.39 1.50 +0.33 40 6 118 0
30MAR26 43.00 C 1.52 1.52 1.31 1.19 +0.22 40 30 102 +15
30MAR26 44.00 C 1.06 1.06 1.06 0.93 +0.16 40 16 171 +1
30MAR26 45.00 C 0.00 0.00 0.00 0.72 +0.12 40 1 133 +1
30MAR26 46.00 C 0.72 0.72 0.72 0.55 +0.09 40 15 39 +15
30MAR26 47.00 C 0.00 0.00 0.00 0.42 +0.07 40 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.31 +0.04 39 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 0.23 +0.03 39 0 66 0
29APR26 26.00 C 0.00 0.00 0.00 13.88 +1.10 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.02 +1.22 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.21 +1.34 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.35 +1.46 55 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.39 +1.42 51 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.24 +1.20 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.54 +1.26 46 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.67 +1.18 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.45 +0.71 35 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.71 +0.66 36 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 5.03 +0.62 36 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 4.40 +0.69 37 0 350 0
29APR26 38.00 C 0.00 0.00 0.00 3.93 +0.74 39 0 705 0
29APR26 39.00 C 3.49 3.49 3.49 3.38 +0.61 39 15 607 +15
29APR26 40.00 C 2.85 2.96 2.85 2.92 +0.54 39 45 308 0
29APR26 41.00 C 2.85 2.85 2.78 2.51 +0.50 40 30 76 +30
29APR26 42.00 C 2.44 2.44 2.44 2.15 +0.43 40 15 87 -15
29APR26 43.00 C 2.10 2.10 2.10 1.81 +0.35 40 15 45 0
29APR26 44.00 C 0.00 0.00 0.00 1.51 +0.30 40 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 1.26 +0.26 40 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 1.04 +0.22 40 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.85 +0.18 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.70 +0.17 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.57 +0.14 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.35 +1.25 45 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.59 +1.41 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.46 +1.14 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.56 +0.96 38 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.74 +0.89 38 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.21 +1.07 42 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.23 +0.75 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.55 +0.69 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.83 +0.66 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.27 +0.60 37 0 30 0
28MAY26 39.00 C 3.95 3.95 3.95 3.81 +0.60 38 15 103 +13
28MAY26 40.00 C 0.00 0.00 0.00 3.36 +0.56 38 0 34 0
28MAY26 41.00 C 2.99 2.99 2.99 2.95 +0.51 38 15 60 +15
28MAY26 42.00 C 0.00 0.00 0.00 2.59 +0.46 39 0 45 0
28MAY26 43.00 C 2.54 2.54 2.37 2.28 +0.42 39 30 105 +30
28MAY26 44.00 C 2.08 2.08 2.08 1.97 +0.35 39 15 30 +15
28MAY26 45.00 C 1.78 1.78 1.76 1.69 +0.28 39 30 60 +30
28MAY26 46.00 C 1.67 1.74 1.58 1.44 +0.24 39 45 75 +45
28MAY26 47.00 C 0.00 0.00 0.00 1.23 +0.24 39 0 8 0
28MAY26 48.00 C 0.00 0.00 0.00 1.04 +0.20 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.88 +0.17 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.67 +1.28 89 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.95 +1.22 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.49 +1.25 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.18 +1.32 81 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.50 +1.25 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.01 +1.24 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.20 +1.29 71 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.14 +1.33 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.04 +1.08 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.05 +1.18 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.08 +1.22 45 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 14.14 +1.20 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.17 +1.21 43 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 12.22 +1.19 41 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 11.35 +1.22 42 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 10.59 +1.33 45 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 9.58 +0.85 40 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 8.56 +0.96 36 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 7.93 +0.97 39 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 7.21 +0.80 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.42 +0.80 38 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.62 +0.61 37 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 5.03 +0.71 37 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 4.49 +0.60 37 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 4.19 +0.72 40 0 549 0
29JUN26 40.00 C 0.00 0.00 0.00 3.69 +0.64 39 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 3.28 +0.56 40 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 2.90 +0.50 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.54 +0.44 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 2.22 +0.39 39 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 1.93 +0.35 39 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.68 +0.32 39 0 45 0
29JUN26 47.00 C 1.76 1.76 1.76 1.45 +0.31 39 2 2 +2
29JUN26 48.00 C 0.00 0.00 0.00 1.26 +0.25 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.08 +0.24 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 19.20 +1.29 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.14 +1.20 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.11 +1.09 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.14 +1.06 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.19 +1.22 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.29 +1.24 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.35 +1.08 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.61 +1.12 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.54 +0.88 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 10.68 +0.80 39 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.99 +0.88 41 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 9.18 +0.78 40 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.44 +0.89 39 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.76 +0.79 39 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.91 +0.57 37 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 6.57 +0.75 39 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 6.05 +0.74 40 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 5.54 +0.66 40 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 5.05 +0.65 39 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.62 +0.60 39 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 4.24 +0.55 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.90 +0.53 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 3.54 +0.51 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 3.21 +0.55 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.92 +0.38 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.64 +0.33 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.39 +0.36 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.18 +0.36 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.96 +0.31 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 18.14 +1.20 47 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 17.11 +1.09 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.16 +1.05 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 15.24 +1.01 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 14.33 +0.95 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.37 +0.83 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.69 +0.94 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.90 +0.91 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.23 +0.88 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.49 +0.84 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.79 +0.98 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.08 +0.71 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.50 +0.65 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.93 +0.85 39 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 7.41 +0.62 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.91 +0.81 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.46 +0.87 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.96 +0.76 39 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 5.54 +0.72 39 5,000 5,370 +5,000
30DEC26 41.00 C 0.00 0.00 0.00 5.15 +0.55 39 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.82 +0.70 40 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.47 +0.63 40 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.16 +0.48 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.87 +0.46 40 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 3.60 +0.46 40 0 30 0
30DEC26 47.00 C 3.51 3.51 3.51 3.33 +0.44 40 15 30 +15
30DEC26 48.00 C 0.00 0.00 0.00 3.06 +0.46 40 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.84 +0.37 40 0 0 0
TOTAL CALL 6,228 28,255 +5,654
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 112 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 199 0
26FEB26 33.00 P 0.08 0.08 0.08 0.02 -0.06 41 45 216 +30
26FEB26 34.00 P 0.00 0.00 0.00 0.05 -0.11 41 0 194 0
26FEB26 35.00 P 0.00 0.00 0.00 0.11 -0.19 41 0 277 0
26FEB26 36.00 P 0.31 0.31 0.18 0.22 -0.29 41 85 389 -28
26FEB26 37.00 P 0.41 0.41 0.33 0.39 -0.39 41 22 214 -1
26FEB26 38.00 P 0.76 0.76 0.52 0.65 -0.56 40 22 166 +10
26FEB26 39.00 P 1.06 1.06 0.92 1.02 -0.75 40 14 230 -10
26FEB26 40.00 P 1.25 1.45 1.25 1.51 -0.88 40 55 129 +12
26FEB26 41.00 P 2.01 2.01 1.81 2.14 -0.99 41 30 60 +30
26FEB26 42.00 P 0.00 0.00 0.00 2.87 -0.95 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.68 -1.00 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.53 -1.05 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.45 -1.07 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.30 -1.18 40 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 7.49 -1.05 60 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.28 -1.22 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.28 -1.18 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 88 0
30MAR26 29.00 P 0.08 0.08 0.08 0.03 -0.04 40 3 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.07 40 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 -0.10 40 0 417 0
30MAR26 32.00 P 0.17 0.17 0.17 0.15 -0.16 39 3 192 +3
30MAR26 33.00 P 0.27 0.27 0.27 0.24 -0.22 39 15 260 -15
30MAR26 34.00 P 0.35 0.35 0.35 0.38 -0.26 40 15 263 0
30MAR26 35.00 P 0.55 0.55 0.55 0.56 -0.33 40 21 198 -18
30MAR26 36.00 P 0.81 0.81 0.77 0.78 -0.43 39 30 244 0
30MAR26 37.00 P 1.03 1.06 1.03 1.08 -0.53 39 25 284 -15
30MAR26 38.00 P 0.00 0.00 0.00 1.48 -0.54 40 0 203 0
30MAR26 39.00 P 1.69 1.80 1.69 1.84 -0.78 39 8 1,098 0
30MAR26 40.00 P 2.16 2.40 2.16 2.38 -0.86 39 34 94 +6
30MAR26 41.00 P 2.97 2.97 2.97 3.01 -0.91 40 15 167 +15
30MAR26 42.00 P 3.39 3.39 3.39 3.61 -0.90 40 15 15 +15
30MAR26 43.00 P 0.00 0.00 0.00 4.40 -0.87 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.06 -1.01 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.98 -0.92 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.46 -1.53 33 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.71 -1.08 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.45 -1.35 39 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 9.58 -1.16 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 11 0
29APR26 29.00 P 0.00 0.00 0.00 0.11 -0.07 40 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.17 -0.10 39 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.25 -0.13 39 0 17 0
29APR26 32.00 P 0.00 0.00 0.00 0.35 -0.17 39 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.49 -0.23 39 0 45 0
29APR26 34.00 P 0.62 0.62 0.62 0.68 -0.28 39 6 89 +6
29APR26 35.00 P 0.00 0.00 0.00 0.92 -0.34 39 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.20 -0.46 38 0 166 0
29APR26 37.00 P 0.00 0.00 0.00 1.53 -0.52 38 0 351 0
29APR26 38.00 P 0.00 0.00 0.00 1.92 -0.62 38 0 658 0
29APR26 39.00 P 2.48 2.48 2.29 2.40 -0.70 39 30 668 +15
29APR26 40.00 P 3.03 3.03 2.95 2.93 -0.77 39 44 277 0
29APR26 41.00 P 0.00 0.00 0.00 3.52 -0.87 39 0 67 0
29APR26 42.00 P 4.04 4.04 4.04 4.17 -0.91 40 15 60 +15
29APR26 43.00 P 0.00 0.00 0.00 4.93 -0.72 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.34 -1.08 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.37 -0.84 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.18 -1.10 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.01 -1.13 42 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.99 -0.95 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.58 -1.25 38 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.21 -0.11 39 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.30 -0.13 39 0 2 0
28MAY26 31.00 P 0.00 0.00 0.00 0.41 -0.18 39 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.56 -0.21 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.73 -0.28 38 0 15 0
28MAY26 34.00 P 0.00 0.00 0.00 0.96 -0.33 38 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 1.25 -0.38 39 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 1.54 -0.53 38 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 1.92 -0.60 38 0 15 0
28MAY26 38.00 P 2.30 2.30 2.30 2.35 -0.60 38 15 45 +15
28MAY26 39.00 P 0.00 0.00 0.00 2.84 -0.73 39 0 30 0
28MAY26 40.00 P 3.40 3.40 3.40 3.39 -0.77 39 15 15 +15
28MAY26 41.00 P 0.00 0.00 0.00 4.00 -0.80 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 4.52 -0.79 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.17 -0.85 39 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.03 -0.92 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.78 -0.97 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.57 -1.00 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.39 -0.91 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.22 -1.08 42 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 10.09 -1.11 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.04 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 -0.06 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.23 -0.09 39 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.33 -0.11 39 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.43 -0.15 38 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.58 -0.20 38 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 0.77 -0.25 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 0.98 -0.28 38 0 546 0
29JUN26 33.00 P 1.23 1.23 1.23 1.24 -0.36 38 15 58 0
29JUN26 34.00 P 0.00 0.00 0.00 1.54 -0.42 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 1.87 -0.48 38 0 112 0
29JUN26 36.00 P 0.00 0.00 0.00 2.27 -0.52 38 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 2.71 -0.58 38 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.19 -0.61 38 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 3.72 -0.67 38 0 60 0
29JUN26 40.00 P 0.00 0.00 0.00 4.30 -0.76 38 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 4.93 -0.80 38 0 193 0
29JUN26 42.00 P 0.00 0.00 0.00 5.59 -0.66 39 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 6.24 -0.99 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.08 -0.73 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.74 -1.06 39 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.54 -1.07 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.36 -1.09 39 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.17 -0.88 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.01 -1.09 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.05 39 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 -0.06 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.25 -0.09 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 -0.11 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 -0.11 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.59 -0.16 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.74 -0.21 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 0.95 -0.22 39 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.16 -0.24 39 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.39 -0.29 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.67 -0.35 38 0 81 0
29SEP26 33.00 P 2.00 2.00 2.00 2.00 -0.44 38 15 47 +15
29SEP26 34.00 P 0.00 0.00 0.00 2.34 -0.44 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.74 -0.48 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.17 -0.60 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 3.64 -0.65 38 0 1,023 0
29SEP26 38.00 P 0.00 0.00 0.00 4.16 -0.53 38 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 4.72 -0.65 39 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 5.30 -0.66 39 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 5.93 -0.68 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 6.58 -0.74 39 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 7.26 -0.86 39 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.89 -0.73 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.61 -0.95 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.36 -0.93 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.10 -0.99 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.89 -1.12 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.74 -0.87 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 -0.06 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.36 -0.09 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.48 -0.10 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.62 -0.13 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.76 -0.17 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.93 -0.19 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.17 -0.23 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.37 -0.27 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.64 -0.30 39 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 1.92 -0.36 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.26 -0.38 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.61 -0.44 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.00 -0.48 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.41 -0.53 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.89 -0.55 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.34 -0.75 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.90 -0.77 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 5.45 -0.82 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 6.01 -0.69 38 5,000 5,400 +5,000
30DEC26 41.00 P 0.00 0.00 0.00 6.64 -0.88 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 7.28 -0.91 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.93 -0.87 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 8.59 -0.70 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.26 -0.77 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.20 -0.57 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.75 -1.03 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.65 -0.82 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.34 -0.77 39 0 0 0
TOTAL PUT 5,612 33,422 +5,115
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$ 5.45
26FEB26 4.20 C 0.00 0.00 0.00 1.26 +0.06 59 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.16 +0.06 54 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.06 +0.06 49 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.96 +0.06 44 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.86 +0.06 40 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.76 +0.06 35 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.66 +0.06 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.56 +0.06 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.46 +0.06 22 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.23 +0.04 19 0 0 0
26FEB26 5.50 C 0.06 0.06 0.06 0.08 +0.02 21 40 359 +40
26FEB26 5.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 1,361 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.57 +0.05 13 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.48 +0.05 17 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.28 +0.03 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 8,258 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 2,640 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 +0.01 22 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 31 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.26 +0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.78 +0.05 14 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.68 +0.04 11 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.59 +0.04 15 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.51 +0.04 17 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.33 +0.03 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.11 +0.02 20 0 40 0
29APR26 6.00 C 0.04 0.04 0.04 0.05 0.00 20 30 50 +30
29APR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.89 +0.05 14 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.79 +0.04 11 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.70 +0.04 15 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.62 +0.05 17 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.54 +0.04 18 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.36 +0.03 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 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 23 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 +0.05 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.00 +0.05 14 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.90 +0.05 10 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.81 +0.04 15 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.73 +0.05 17 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.64 +0.04 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.57 +0.05 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.40 +0.04 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 +0.01 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 +0.01 19 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 0.00 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 19 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 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 +0.05 15 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 +0.05 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 +0.05 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 +0.05 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 +0.04 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 +0.04 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 +0.02 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 +0.04 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.92 +0.05 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 +0.05 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 +0.05 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 +0.04 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.60 +0.05 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 +0.04 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 18 0 35 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 70 38,642 +70
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 -0.02 22 0 222 0
26FEB26 5.50 P 0.00 0.00 0.00 0.13 -0.04 22 0 487 0
26FEB26 5.75 P 0.00 0.00 0.00 0.32 -0.06 24 0 8 0
26FEB26 6.00 P 0.00 0.00 0.00 0.57 -0.06 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.82 -0.06 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.07 -0.06 57 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.32 -0.06 66 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.57 -0.06 74 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.82 -0.06 82 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.07 -0.06 89 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.32 -0.06 96 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.57 -0.06 103 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 -0.02 21 0 476 0
30MAR26 5.50 P 0.18 0.18 0.18 0.19 -0.04 21 10 892 +10
30MAR26 5.75 P 0.00 0.00 0.00 0.36 -0.05 22 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.58 -0.05 25 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.82 -0.06 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.07 -0.06 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.32 -0.06 41 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.57 -0.06 46 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.82 -0.06 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.07 -0.06 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.32 -0.06 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.57 -0.06 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.82 -0.06 69 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 -0.03 20 0 8 0
29APR26 5.50 P 0.00 0.00 0.00 0.23 -0.04 21 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.39 -0.04 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.59 -0.05 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.82 -0.06 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.07 -0.06 29 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.32 -0.06 34 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.57 -0.06 38 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.82 -0.06 42 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.07 -0.06 46 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.32 -0.06 49 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
28MAY26 5.00 P 0.06 0.06 0.06 0.06 -0.02 19 10 10 +10
28MAY26 5.25 P 0.00 0.00 0.00 0.13 -0.03 19 0 40 0
28MAY26 5.50 P 0.00 0.00 0.00 0.25 -0.04 20 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.41 -0.05 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.60 -0.06 21 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.83 -0.06 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.07 -0.06 26 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.32 -0.06 30 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.57 -0.06 34 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.82 -0.06 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.07 -0.06 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.32 -0.06 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 19 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.02 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.03 19 0 158 0
29JUN26 5.50 P 0.27 0.27 0.27 0.27 -0.04 19 50 439 +50
29JUN26 5.75 P 0.00 0.00 0.00 0.42 -0.05 19 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 -0.06 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.84 -0.05 23 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.07 -0.06 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.32 -0.06 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.57 -0.06 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.82 -0.06 34 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.07 -0.06 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.32 -0.06 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.57 -0.06 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.82 -0.06 45 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.01 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.02 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.03 17 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 -0.03 17 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 -0.04 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 -0.05 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 -0.06 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 -0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.25 -0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 -0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 19 0 265 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.02 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.01 18 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.03 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 -0.03 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.69 -0.04 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 -0.05 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.09 -0.05 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
TOTAL PUT 70 11,519 +70
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$ 4.37
26FEB26 2.80 C 0.00 0.00 0.00 1.58 +0.05 102 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.48 +0.05 95 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.38 +0.05 88 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.28 +0.05 81 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.18 +0.05 74 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.08 +0.05 67 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.98 +0.05 61 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.88 +0.05 55 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.78 +0.05 48 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.68 +0.05 42 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.58 +0.05 36 0 130 0
26FEB26 3.90 C 0.47 0.47 0.47 0.47 +0.01 0 30 771 -30
26FEB26 4.00 C 0.00 0.00 0.00 0.38 +0.02 25 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.31 +0.03 35 0 217 0
26FEB26 4.20 C 0.00 0.00 0.00 0.23 +0.02 33 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.17 +0.02 34 0 192 0
26FEB26 4.40 C 0.00 0.00 0.00 0.12 +0.01 34 0 1,053 0
26FEB26 4.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.06 +0.01 37 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.04 0.00 38 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.02 0.00 35 0 24 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 C 0.02 0.02 0.02 0.01 0.00 39 20 2,275 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 2.20 C 0.00 0.00 0.00 2.18 +0.04 75 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.09 +0.05 92 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.99 +0.04 86 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.89 +0.04 80 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.79 +0.05 75 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.69 +0.05 69 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.59 +0.04 64 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.49 +0.04 60 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.39 +0.04 55 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.30 +0.05 59 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.20 +0.05 54 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.09 +0.04 42 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.00 +0.04 45 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.90 +0.05 40 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.80 +0.04 36 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.72 +0.03 40 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.61 +0.03 32 0 588 0
30MAR26 3.90 C 0.00 0.00 0.00 0.53 +0.04 33 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.45 +0.03 33 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.38 +0.03 33 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 +0.02 32 0 2,223 0
30MAR26 4.30 C 0.00 0.00 0.00 0.26 +0.02 33 0 292 0
30MAR26 4.40 C 0.00 0.00 0.00 0.21 +0.01 33 0 60 0
30MAR26 4.50 C 0.18 0.18 0.18 0.17 +0.01 34 30 208 0
30MAR26 4.60 C 0.00 0.00 0.00 0.13 +0.01 33 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 0.00 33 0 50 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 236 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 50 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 1.51 +0.05 56 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.41 +0.05 52 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.31 +0.05 48 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.21 +0.05 44 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.11 +0.05 40 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.01 +0.04 36 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.91 +0.04 33 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.82 +0.05 33 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.73 +0.04 32 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.64 +0.02 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.56 +0.03 30 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.49 +0.02 31 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.42 +0.01 31 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.36 +0.02 31 0 310 0
29APR26 4.30 C 0.31 0.31 0.31 0.32 +0.03 33 29 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.27 +0.02 33 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.23 +0.02 33 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.19 +0.01 33 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.16 +0.01 34 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.13 +0.01 33 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.11 +0.01 34 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.05 0.00 34 0 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 0.00 34 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 1.03 +0.06 35 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.92 +0.02 29 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.83 +0.02 29 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.76 +0.03 32 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.67 +0.02 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.60 +0.02 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.53 +0.02 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.46 +0.02 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.40 +0.01 30 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.35 +0.02 31 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.26 +0.01 31 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.23 +0.02 32 0 30 0
28MAY26 4.70 C 0.00 0.00 0.00 0.19 +0.01 32 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.16 +0.01 32 0 235 0
28MAY26 4.90 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 1.83 +0.06 56 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.73 +0.05 52 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.63 +0.05 48 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.53 +0.05 45 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.43 +0.03 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.33 +0.03 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.23 +0.03 35 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.14 +0.06 35 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.03 +0.02 29 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.94 +0.02 29 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.78 +0.03 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.69 +0.01 28 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.62 +0.02 29 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.56 +0.02 30 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.49 +0.03 29 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.44 +0.03 30 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.40 +0.04 31 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.34 +0.02 30 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 +0.02 31 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 +0.02 31 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.22 +0.01 30 0 70 0
29JUN26 4.80 C 0.00 0.00 0.00 0.19 +0.01 30 0 32 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 +0.01 30 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 40 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 0.00 30 0 600 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 33 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.63 +0.03 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.53 +0.03 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.44 +0.04 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.34 +0.04 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.24 +0.03 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.15 +0.06 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.06 +0.05 31 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.97 +0.03 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.87 +0.01 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 +0.03 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.73 +0.02 29 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.67 +0.02 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 +0.02 30 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 +0.02 30 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 +0.02 30 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.36 +0.01 30 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.33 +0.02 31 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.30 +0.01 31 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.27 +0.01 32 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 +0.01 31 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 +0.01 32 0 500 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 +0.01 32 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 +0.01 32 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 31 0 10 0
30DEC26 2.80 C 0.00 0.00 0.00 1.63 +0.03 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.53 +0.03 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.44 +0.04 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.34 +0.03 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.25 +0.04 31 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.15 +0.03 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.06 +0.03 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.98 +0.03 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.91 +0.03 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 +0.03 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.77 +0.02 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 +0.03 29 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 +0.02 29 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 +0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 +0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 +0.02 30 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.43 +0.02 30 0 316 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 +0.01 30 0 290 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 +0.02 30 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 0.00 29 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 0.00 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 +0.01 31 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 0.00 31 0 0 0
30DEC26 5.50 C 0.23 0.23 0.23 0.17 0.00 30 6 6 +6
30DEC26 5.75 C 0.00 0.00 0.00 0.14 +0.01 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
TOTAL CALL 115 19,332 -24
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 195 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 695 0
26FEB26 4.10 P 0.00 0.00 0.00 0.04 -0.01 37 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.06 -0.02 34 0 123 0
26FEB26 4.30 P 0.00 0.00 0.00 0.10 -0.03 36 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.15 -0.03 36 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.21 -0.04 36 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.46 -0.04 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.55 -0.04 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.65 -0.04 49 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.89 -0.05 54 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 -0.01 34 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 -0.01 33 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 -0.02 31 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.09 -0.02 32 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.13 -0.02 33 0 41 0
30MAR26 4.30 P 0.16 0.16 0.16 0.17 -0.02 33 8 23 +3
30MAR26 4.40 P 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.28 -0.03 33 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.35 -0.03 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.43 -0.03 36 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.51 -0.03 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.59 -0.03 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.68 -0.04 38 0 30 0
30MAR26 5.25 P 0.00 0.00 0.00 0.91 -0.04 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.16 -0.04 49 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.40 -0.03 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.05 -0.01 31 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.07 -0.02 31 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 340 0
29APR26 4.10 P 0.00 0.00 0.00 0.13 -0.02 31 0 250 0
29APR26 4.20 P 0.17 0.17 0.17 0.17 -0.02 32 10 405 +10
29APR26 4.30 P 0.00 0.00 0.00 0.22 -0.02 32 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.27 -0.03 32 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.34 -0.02 34 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.40 -0.03 34 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.47 -0.03 34 0 220 0
29APR26 4.80 P 0.00 0.00 0.00 0.55 -0.02 35 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.63 -0.03 36 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.71 -0.03 36 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.93 -0.04 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.16 -0.05 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.40 -0.04 42 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.20 -0.02 31 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.25 -0.02 31 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.36 -0.03 32 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.50 -0.02 33 0 210 0
28MAY26 4.80 P 0.55 0.55 0.55 0.57 -0.03 33 30 240 +30
28MAY26 4.90 P 0.00 0.00 0.00 0.65 -0.03 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.73 -0.03 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.94 -0.04 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.18 -0.03 39 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.41 -0.03 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.64 -0.04 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.88 -0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 30 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 31 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 30 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 29 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 30 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.01 30 0 36 0
29JUN26 3.90 P 0.08 0.08 0.08 0.11 -0.01 29 6 144 +6
29JUN26 4.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 -0.02 29 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.28 -0.01 31 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.32 -0.02 30 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.39 -0.02 31 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.45 -0.03 31 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.59 -0.03 32 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 0.66 -0.04 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.74 -0.04 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.96 -0.03 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.19 -0.03 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.43 -0.02 39 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.65 -0.03 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.89 -0.05 38 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 32 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 31 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.01 30 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 0.00 31 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 -0.02 30 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 -0.01 31 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 -0.02 30 0 56 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 229 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 -0.01 32 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.48 -0.02 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.61 -0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.67 -0.03 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.74 -0.03 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.82 -0.03 33 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.89 -0.03 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.10 -0.03 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.31 -0.03 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.54 -0.03 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.77 -0.03 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.01 -0.04 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.25 -0.04 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.01 30 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.01 30 0 357 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 -0.01 30 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 -0.01 30 0 51 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 -0.02 30 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 -0.02 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 -0.01 30 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 -0.02 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.48 -0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 -0.02 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 -0.02 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 -0.03 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.73 -0.02 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.80 -0.02 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 -0.03 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.94 -0.03 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.14 -0.03 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.35 -0.03 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.57 -0.03 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.79 -0.04 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.03 -0.04 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.27 -0.03 39 0 0 0
TOTAL PUT 54 16,224 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 32.06
26FEB26 19.00 C 0.00 0.00 0.00 13.06 +0.35 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.57 +0.36 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.07 +0.36 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.07 +0.36 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.07 +0.09 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.09 +0.37 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.07 +0.35 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.07 +0.35 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.08 +0.18 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.10 +0.21 32 0 27 0
26FEB26 28.00 C 0.00 0.00 0.00 4.12 +0.22 33 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 3.28 +0.30 42 0 905 0
26FEB26 30.00 C 0.00 0.00 0.00 2.32 +0.26 34 0 1,418 0
26FEB26 31.00 C 1.58 2.06 1.52 1.58 +0.19 34 118 1,152 +37
26FEB26 32.00 C 0.93 1.40 0.82 1.00 +0.12 34 58 422 -30
26FEB26 33.00 C 0.83 0.86 0.51 0.59 +0.06 34 52 1,012 -6
26FEB26 34.00 C 0.32 0.51 0.27 0.31 0.00 34 36 1,020 0
26FEB26 35.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 351 0
26FEB26 36.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 262 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 34 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 101 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.85 +0.60 105 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.11 +0.36 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.61 +0.35 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.11 +0.35 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.62 +0.36 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.14 +0.24 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.13 +0.36 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.14 +0.16 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 9.15 +0.39 33 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 8.16 +0.36 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.41 +0.60 53 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 6.26 +0.36 37 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 5.48 +0.50 43 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 4.58 +0.47 40 0 445 0
30MAR26 29.00 C 4.00 4.00 4.00 3.69 +0.39 36 2 878 0
30MAR26 30.00 C 2.67 2.67 2.67 2.88 +0.21 34 1 368 -1
30MAR26 31.00 C 2.38 2.38 2.23 2.29 +0.21 35 43 755 0
30MAR26 32.00 C 1.74 2.08 1.74 1.77 +0.17 35 36 367 +34
30MAR26 33.00 C 1.59 1.59 1.59 1.34 +0.13 36 13 709 0
30MAR26 34.00 C 0.99 1.24 0.97 0.99 +0.09 36 27 3,738 +1
30MAR26 35.00 C 0.94 0.94 0.72 0.71 +0.05 36 81 1,547 +40
30MAR26 36.00 C 0.00 0.00 0.00 0.49 +0.03 35 0 1,610 0
30MAR26 37.00 C 0.41 0.41 0.41 0.34 +0.02 36 10 171 +3
30MAR26 38.00 C 0.28 0.28 0.28 0.23 +0.02 36 100 161 +100
30MAR26 39.00 C 0.22 0.22 0.22 0.15 +0.01 35 3 3 +3
30MAR26 40.00 C 0.22 0.22 0.16 0.10 +0.01 36 20 0 -10
30MAR26 41.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.04 0.00 36 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 13.17 +0.37 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.84 +0.53 66 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.19 +0.19 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.19 +0.33 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.39 +0.41 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.40 +0.62 49 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.26 +0.36 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.54 +0.59 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.61 +0.43 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.72 +0.36 40 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 4.59 0.00 30 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 3.87 +0.07 32 0 835 0
29APR26 30.00 C 0.00 0.00 0.00 3.29 +0.24 34 0 1,539 0
29APR26 31.00 C 2.73 2.73 2.73 2.71 +0.21 34 10 612 +10
29APR26 32.00 C 2.29 2.29 2.29 2.20 +0.18 34 14 207 0
29APR26 33.00 C 1.73 1.73 1.73 1.73 +0.11 34 11 1,151 -10
29APR26 34.00 C 1.39 1.39 1.39 1.39 +0.10 35 9 748 -9
29APR26 35.00 C 1.11 1.11 1.11 1.09 +0.08 35 4 97 0
29APR26 36.00 C 0.00 0.00 0.00 0.83 +0.06 35 0 120 0
29APR26 37.00 C 0.00 0.00 0.00 0.63 +0.05 35 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 0.47 +0.04 35 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 0.35 +0.03 35 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.57 +0.71 58 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.53 +0.55 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.60 +0.80 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.63 +0.73 45 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.68 +0.57 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.80 +0.62 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.80 +0.33 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.02 +0.36 34 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 4.42 +0.26 36 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 3.61 +0.22 33 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 3.06 +0.21 34 0 240 0
28MAY26 32.00 C 2.87 2.87 2.87 2.56 +0.19 34 10 130 +10
28MAY26 33.00 C 2.09 2.41 2.09 2.14 +0.17 35 30 144 +28
28MAY26 34.00 C 1.74 1.74 1.74 1.74 +0.11 34 11 127 -9
28MAY26 35.00 C 1.68 1.68 1.68 1.43 +0.11 35 10 77 +10
28MAY26 36.00 C 1.19 1.19 1.19 1.14 +0.08 34 5 23 0
28MAY26 37.00 C 0.98 0.98 0.98 0.91 +0.07 34 2 51 0
28MAY26 38.00 C 0.98 0.98 0.98 0.72 +0.06 34 7 90 0
28MAY26 39.00 C 0.70 0.70 0.70 0.56 +0.04 34 15 19 +15
28MAY26 40.00 C 0.00 0.00 0.00 0.44 +0.04 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.34 +0.03 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.25 +0.39 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.75 +0.29 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.24 +0.33 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.84 +0.53 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.29 +0.29 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.57 +0.65 56 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.53 +0.53 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.60 +0.59 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.63 +0.72 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.68 +0.48 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.80 +0.61 38 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.86 +0.15 34 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 5.13 +0.22 35 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 4.42 +0.26 34 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.77 +0.30 34 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 3.33 +0.28 36 0 38 0
29JUN26 32.00 C 2.86 2.86 2.86 2.75 +0.18 35 5 107 +5
29JUN26 33.00 C 2.42 2.60 2.42 2.32 +0.13 35 10 277 +10
29JUN26 34.00 C 1.97 1.97 1.97 1.95 +0.13 35 6 320 +6
29JUN26 35.00 C 0.00 0.00 0.00 1.62 +0.13 35 0 70 0
29JUN26 36.00 C 1.40 1.40 1.40 1.33 +0.10 35 8 94 0
29JUN26 37.00 C 0.00 0.00 0.00 1.08 +0.08 35 0 55 0
29JUN26 38.00 C 0.00 0.00 0.00 0.88 +0.08 35 0 44 0
29JUN26 39.00 C 0.00 0.00 0.00 0.71 +0.06 35 0 12 0
29JUN26 40.00 C 0.71 0.71 0.71 0.57 +0.05 35 4 54 +4
29JUN26 41.00 C 0.00 0.00 0.00 0.45 +0.04 35 0 10 0
29JUN26 42.00 C 0.54 0.54 0.54 0.36 +0.03 35 30 40 +30
29SEP26 19.00 C 0.00 0.00 0.00 13.24 +0.33 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.84 +0.40 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.29 +0.29 37 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.57 +0.59 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.53 +0.53 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.60 +0.50 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.63 +0.43 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.68 +0.31 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.05 +0.40 37 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 6.12 +0.35 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.46 +0.35 34 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.78 +0.26 34 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 4.23 +0.14 34 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.78 +0.26 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 3.31 +0.24 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.90 +0.21 35 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 2.55 +0.20 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.24 +0.17 35 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.96 +0.15 35 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.70 +0.12 35 0 26 0
29SEP26 38.00 C 0.00 0.00 0.00 1.47 +0.10 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.26 +0.07 35 0 9 0
29SEP26 40.00 C 0.00 0.00 0.00 1.09 +0.07 35 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.90 +0.02 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.78 +0.02 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.24 +0.15 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.84 +0.40 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.29 +0.29 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.57 +0.57 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.53 +0.43 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.60 +0.40 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.71 +0.34 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.91 +0.28 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.20 +0.34 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.50 +0.31 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.79 +0.20 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.26 +0.24 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.72 +0.26 33 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 4.26 +0.17 34 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.82 +0.14 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 3.43 +0.13 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 3.08 +0.13 34 0 0 0
30DEC26 35.00 C 2.70 2.70 2.70 2.76 +0.13 34 15 68 +15
30DEC26 36.00 C 0.00 0.00 0.00 2.48 +0.12 34 0 326 0
30DEC26 37.00 C 0.00 0.00 0.00 2.23 +0.13 34 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 2.01 +0.08 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.80 +0.09 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.59 +0.07 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.39 +0.04 34 0 0 0
TOTAL CALL 816 31,631 +286
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,060 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 250 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 869 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 -0.04 34 0 3,182 0
26FEB26 29.00 P 0.11 0.11 0.11 0.09 -0.09 34 30 641 -30
26FEB26 30.00 P 0.26 0.30 0.16 0.22 -0.16 33 239 851 -203
26FEB26 31.00 P 0.53 0.53 0.41 0.47 -0.24 33 11 641 0
26FEB26 32.00 P 0.95 0.95 0.72 0.89 -0.32 34 61 161 +59
26FEB26 33.00 P 1.16 1.16 1.16 1.50 -0.35 35 17 70 +2
26FEB26 34.00 P 1.91 2.31 1.86 2.24 -0.41 35 75 60 +60
26FEB26 35.00 P 0.00 0.00 0.00 3.12 -0.42 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.04 -0.45 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.10 -0.39 52 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.97 -0.54 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.96 -0.58 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.97 -0.60 55 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.97 -0.63 60 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 636 0
30MAR26 26.00 P 0.10 0.10 0.10 0.08 -0.04 35 15 390 -15
30MAR26 27.00 P 0.00 0.00 0.00 0.16 -0.06 35 0 1,507 0
30MAR26 28.00 P 0.22 0.22 0.22 0.28 -0.09 35 17 911 -2
30MAR26 29.00 P 0.00 0.00 0.00 0.47 -0.13 35 0 541 0
30MAR26 30.00 P 0.63 0.72 0.63 0.74 -0.17 35 71 1,019 0
30MAR26 31.00 P 0.94 0.94 0.94 1.09 -0.22 34 5 198 +5
30MAR26 32.00 P 1.51 1.57 1.37 1.57 -0.28 35 26 474 +18
30MAR26 33.00 P 2.17 2.17 2.17 2.15 -0.30 35 15 72 0
30MAR26 34.00 P 2.55 2.55 2.55 2.81 -0.27 36 15 37 0
30MAR26 35.00 P 3.18 3.18 3.18 3.58 -0.15 37 1 33 0
30MAR26 36.00 P 0.00 0.00 0.00 4.19 -0.61 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.21 -0.31 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.97 -0.54 29 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.05 -0.49 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.97 -0.60 36 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.00 -0.60 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.98 -0.56 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.19 -0.06 34 0 448 0
29APR26 27.00 P 0.26 0.28 0.25 0.32 -0.07 34 45 709 -20
29APR26 28.00 P 0.00 0.00 0.00 0.49 -0.10 34 0 1,369 0
29APR26 29.00 P 0.00 0.00 0.00 0.73 -0.13 34 0 841 0
29APR26 30.00 P 0.00 0.00 0.00 1.04 -0.16 34 0 1,136 0
29APR26 31.00 P 1.45 1.45 1.45 1.45 -0.22 34 10 297 +3
29APR26 32.00 P 0.00 0.00 0.00 1.93 -0.25 34 0 50 0
29APR26 33.00 P 0.00 0.00 0.00 2.50 -0.28 34 0 94 0
29APR26 34.00 P 0.00 0.00 0.00 3.15 -0.35 35 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 3.71 -0.52 32 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.69 -0.34 37 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.22 -0.67 30 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.11 -0.57 30 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.05 -0.56 31 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.05 -0.61 34 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.00 -0.60 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.32 -0.05 34 0 15 0
28MAY26 27.00 P 0.00 0.00 0.00 0.48 -0.08 34 0 105 0
28MAY26 28.00 P 0.00 0.00 0.00 0.69 -0.10 33 0 0 0
28MAY26 29.00 P 0.97 0.97 0.97 0.97 -0.13 33 9 240 0
28MAY26 30.00 P 0.00 0.00 0.00 1.30 -0.18 33 0 30 0
28MAY26 31.00 P 1.54 1.76 1.54 1.72 -0.22 33 21 226 0
28MAY26 32.00 P 2.01 2.01 2.01 2.22 -0.24 34 15 120 0
28MAY26 33.00 P 2.57 2.57 2.57 2.78 -0.28 34 15 117 0
28MAY26 34.00 P 3.16 3.16 3.16 3.43 -0.34 34 10 92 +10
28MAY26 35.00 P 0.00 0.00 0.00 4.03 -0.41 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 4.90 -0.36 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.43 -0.46 31 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.52 -0.16 36 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.08 -0.67 29 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.05 -0.71 31 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.07 -0.59 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 -0.03 35 0 727 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 -0.05 34 0 400 0
29JUN26 25.00 P 0.45 0.45 0.45 0.47 -0.07 34 10 954 -10
29JUN26 26.00 P 0.00 0.00 0.00 0.67 -0.08 34 0 305 0
29JUN26 27.00 P 0.00 0.00 0.00 0.92 -0.11 34 0 668 0
29JUN26 28.00 P 0.00 0.00 0.00 1.24 -0.11 34 0 265 0
29JUN26 29.00 P 1.59 1.59 1.59 1.61 -0.14 34 7 146 +7
29JUN26 30.00 P 0.00 0.00 0.00 2.03 -0.18 34 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 2.54 -0.21 34 0 65 0
29JUN26 32.00 P 3.13 3.13 3.11 3.12 -0.21 34 27 118 +20
29JUN26 33.00 P 0.00 0.00 0.00 3.74 -0.24 34 0 33 0
29JUN26 34.00 P 0.00 0.00 0.00 4.42 -0.39 35 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 5.15 -0.29 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.91 -0.31 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.71 -0.47 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.56 -0.04 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.42 -0.50 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.30 -0.51 36 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.19 -0.36 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.07 -0.37 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.02 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 -0.03 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 -0.05 34 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 -0.06 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.66 -0.07 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.88 -0.09 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.14 -0.10 34 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.46 -0.13 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 1.82 -0.13 34 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.24 -0.16 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 2.71 -0.18 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.23 -0.19 34 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 3.80 -0.27 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.40 -0.30 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.06 -0.24 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.78 -0.28 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.55 -0.27 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.35 -0.25 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.04 -0.35 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.84 -0.38 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.80 -0.28 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.63 -0.44 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.40 -0.48 35 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.30 -0.03 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.42 -0.04 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 -0.07 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.74 -0.07 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.97 -0.06 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.23 -0.09 34 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.52 -0.09 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.87 -0.13 34 0 203 0
30DEC26 28.00 P 0.00 0.00 0.00 2.27 -0.14 34 0 44 0
30DEC26 29.00 P 0.00 0.00 0.00 2.71 -0.15 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.19 -0.16 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.72 -0.21 34 0 860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.29 -0.22 34 0 1,150 0
30DEC26 33.00 P 0.00 0.00 0.00 4.90 -0.22 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.55 -0.24 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.23 -0.21 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.00 -0.22 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.67 -0.44 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.50 -0.25 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.31 -0.24 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.11 -0.30 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.87 -0.39 35 0 0 0
TOTAL PUT 767 30,624 -96
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$ 17.74
26FEB26 12.50 C 0.00 0.00 0.00 5.26 +0.06 63 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.76 +0.02 56 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.26 +0.01 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.76 0.00 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.26 +0.02 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.76 +0.06 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.27 +0.05 18 0 18 0
26FEB26 17.00 C 0.00 0.00 0.00 0.78 -0.01 14 0 183 0
26FEB26 17.50 C 0.53 0.53 0.53 0.40 -0.02 16 1 217 -1
26FEB26 18.00 C 0.21 0.21 0.20 0.16 -0.02 16 25 436 +20
26FEB26 18.50 C 0.11 0.11 0.07 0.05 -0.01 17 13 586 +8
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 450 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 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 0.00 53 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.29 +0.01 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.29 -0.07 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.79 +0.03 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.30 -0.02 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.81 +0.02 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.30 +0.03 14 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.81 -0.01 15 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.39 -0.01 19 0 0 0
30MAR26 17.00 C 1.18 1.18 1.10 1.03 -0.01 21 54 454 +54
30MAR26 17.50 C 0.00 0.00 0.00 0.72 -0.01 21 0 315 0
30MAR26 18.00 C 0.55 0.55 0.51 0.48 0.00 21 23 451 +21
30MAR26 18.50 C 0.31 0.31 0.31 0.30 0.00 21 2 413 +2
30MAR26 19.00 C 0.19 0.19 0.19 0.18 0.00 22 12 309 0
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 24 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 31 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.48 +0.20 57 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.82 +0.03 22 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.83 -0.06 21 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.34 -0.03 21 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.02 +0.15 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.51 0.00 19 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.16 0.00 20 0 39 0
29APR26 17.50 C 0.97 0.97 0.94 0.87 -0.01 20 28 28 +5
29APR26 18.00 C 0.70 0.70 0.70 0.62 0.00 20 15 202 0
29APR26 18.50 C 0.00 0.00 0.00 0.44 +0.03 21 0 313 0
29APR26 19.00 C 0.00 0.00 0.00 0.29 0.00 21 0 51 0
29APR26 19.50 C 0.00 0.00 0.00 0.20 +0.01 21 0 16 0
29APR26 20.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 102 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.48 +0.19 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.88 +0.09 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.36 0.00 22 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.87 -0.02 21 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.83 -0.03 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.39 -0.03 14 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.02 +0.02 20 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 1.64 +0.02 20 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.27 -0.01 19 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 0.98 -0.02 20 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 0.74 -0.02 20 0 10 0
28MAY26 18.50 C 0.00 0.00 0.00 0.54 -0.02 20 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.19 0.00 21 0 10 0
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 5.48 +0.18 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.91 +0.10 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.41 +0.05 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.92 +0.03 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.34 -0.11 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.85 -0.11 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.48 +0.01 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.02 -0.04 19 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 1.66 -0.02 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.32 -0.02 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.04 -0.02 21 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.80 -0.01 21 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 0.61 -0.02 21 0 31 0
29JUN26 19.00 C 0.00 0.00 0.00 0.44 -0.02 21 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.31 -0.03 21 0 64 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 46 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 5.48 +0.18 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.91 +0.10 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.41 +0.05 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.92 +0.03 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.34 -0.11 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.90 -0.06 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.49 -0.02 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.12 0.00 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.77 -0.07 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.46 -0.08 21 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.20 -0.04 21 0 33 0
29SEP26 18.00 C 1.01 1.01 1.01 0.97 -0.04 21 1 13 +1
29SEP26 18.50 C 0.00 0.00 0.00 0.78 -0.05 21 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.63 -0.04 22 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.51 -0.03 22 0 57 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 -0.02 22 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 -0.04 22 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.48 +0.18 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.91 +0.09 27 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.41 +0.04 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.92 +0.03 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.44 -0.01 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.00 +0.04 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.57 +0.04 19 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.22 -0.04 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.91 -0.03 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.62 +0.02 21 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.38 +0.02 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.17 +0.02 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.98 +0.02 21 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.82 +0.01 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 +0.01 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.57 +0.02 21 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.39 -0.01 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 174 11,248 +110
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 253 0
26FEB26 17.00 P 0.05 0.05 0.05 0.04 -0.04 17 5 688 -5
26FEB26 17.50 P 0.15 0.15 0.15 0.16 -0.06 17 10 441 +10
26FEB26 18.00 P 0.00 0.00 0.00 0.42 -0.07 18 0 502 0
26FEB26 18.50 P 0.00 0.00 0.00 0.82 -0.05 20 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 1.30 -0.02 25 0 124 0
26FEB26 19.50 P 0.00 0.00 0.00 1.81 -0.01 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.32 0.00 42 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.36 +0.04 60 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.39 +0.07 76 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.42 +0.10 91 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.32 0.00 85 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.48 +0.16 120 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.50 +0.18 133 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.49 +0.17 141 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.50 +0.18 151 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 80 0
30MAR26 16.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 148 0
30MAR26 17.00 P 0.00 0.00 0.00 0.26 -0.03 22 0 298 0
30MAR26 17.50 P 0.39 0.42 0.39 0.44 -0.04 22 21 385 +21
30MAR26 18.00 P 0.00 0.00 0.00 0.71 -0.02 23 0 264 0
30MAR26 18.50 P 0.00 0.00 0.00 1.04 -0.01 23 0 179 0
30MAR26 19.00 P 0.00 0.00 0.00 1.43 -0.01 24 0 186 0
30MAR26 19.50 P 2.08 2.09 1.88 1.87 0.00 26 94 145 -31
30MAR26 20.00 P 0.00 0.00 0.00 2.34 +0.01 28 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.36 +0.04 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.39 +0.07 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.42 +0.10 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.32 -0.03 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.48 +0.16 73 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.50 +0.18 81 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.49 +0.17 85 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.50 +0.18 92 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.26 -0.06 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.42 +0.07 94 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.07 0.00 22 0 32 0
29APR26 16.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 79 0
29APR26 16.50 P 0.00 0.00 0.00 0.22 -0.02 21 0 113 0
29APR26 17.00 P 0.00 0.00 0.00 0.36 -0.02 21 0 76 0
29APR26 17.50 P 0.00 0.00 0.00 0.57 +0.01 22 0 87 0
29APR26 18.00 P 0.00 0.00 0.00 0.83 0.00 22 0 256 0
29APR26 18.50 P 0.00 0.00 0.00 1.13 -0.01 22 0 199 0
29APR26 19.00 P 0.00 0.00 0.00 1.43 -0.08 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.93 +0.01 24 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.38 +0.02 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.36 +0.04 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.39 +0.07 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.42 +0.10 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.32 -0.03 43 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.48 +0.16 59 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 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 0.05 -0.01 21 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 12 0
28MAY26 16.00 P 0.14 0.14 0.14 0.17 -0.01 21 1 53 +1
28MAY26 16.50 P 0.23 0.23 0.23 0.28 -0.01 21 1 879 +1
28MAY26 17.00 P 0.00 0.00 0.00 0.43 -0.01 20 0 1,600 0
28MAY26 17.50 P 0.60 0.60 0.60 0.61 -0.05 20 5 819 +5
28MAY26 18.00 P 0.00 0.00 0.00 0.90 0.00 21 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 1.22 0.00 22 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 1.57 -0.01 22 0 1 0
28MAY26 19.50 P 0.00 0.00 0.00 1.97 0.00 22 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.38 -0.01 22 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.36 +0.03 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.39 +0.07 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.42 +0.10 40 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.32 -0.03 39 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.48 +0.16 52 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 -0.02 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 -0.05 20 0 53 0
29JUN26 16.00 P 0.33 0.33 0.33 0.38 -0.06 20 2 53 -2
29JUN26 16.50 P 0.00 0.00 0.00 0.56 -0.06 20 0 48 0
29JUN26 17.00 P 0.00 0.00 0.00 0.79 -0.05 21 0 48 0
29JUN26 17.50 P 0.00 0.00 0.00 1.06 -0.05 21 0 58 0
29JUN26 18.00 P 0.00 0.00 0.00 1.37 -0.08 21 0 80 0
29JUN26 18.50 P 0.00 0.00 0.00 1.72 -0.08 21 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.16 -0.02 22 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.48 -0.11 19 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.99 -0.03 23 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.85 -0.14 20 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.79 -0.14 17 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.76 +0.02 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.69 -0.03 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.83 -0.04 35 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.70 +0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.76 -0.10 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.73 -0.05 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.68 -0.09 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.71 -0.05 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.03 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 -0.03 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 -0.04 22 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 -0.04 22 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 -0.06 22 0 58 0
29SEP26 16.50 P 0.00 0.00 0.00 0.87 -0.06 22 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 1.10 -0.09 22 0 89 0
29SEP26 17.50 P 1.35 1.35 1.35 1.38 -0.10 23 1 91 0
29SEP26 18.00 P 1.67 1.69 1.67 1.68 -0.11 23 16 31 +15
29SEP26 18.50 P 0.00 0.00 0.00 2.03 -0.10 23 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.39 -0.11 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.79 -0.10 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.20 -0.10 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.09 -0.09 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 5.02 -0.06 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 6.00 -0.07 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.99 -0.07 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.00 -0.04 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.99 -0.07 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.01 +0.04 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.94 -0.07 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 -0.01 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 -0.02 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.63 -0.02 22 0 11 0
30DEC26 16.00 P 0.00 0.00 0.00 0.82 -0.02 22 0 58 0
30DEC26 16.50 P 0.00 0.00 0.00 1.03 -0.02 22 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 1.27 -0.03 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.54 -0.04 22 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.84 -0.04 22 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 2.17 -0.04 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.53 -0.04 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.91 -0.04 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.31 -0.04 24 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 4.16 -0.05 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.08 -0.05 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.03 -0.05 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.01 -0.06 30 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 8.00 -0.04 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.01 -0.05 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.01 +0.04 38 0 0 0
TOTAL PUT 156 11,325 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.05
26FEB26 9.50 C 0.00 0.00 0.00 5.55 +0.19 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.37 +0.25 119 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.06 +0.20 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.58 +0.22 81 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.06 +0.20 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.57 +0.21 53 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.07 +0.13 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.57 +0.21 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.07 +0.21 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.62 +0.24 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.09 +0.19 22 0 2 0
26FEB26 14.50 C 0.00 0.00 0.00 0.61 +0.15 16 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.26 +0.08 17 0 17 0
26FEB26 15.50 C 0.07 0.09 0.07 0.07 +0.02 16 44 370 +7
26FEB26 16.00 C 0.03 0.03 0.03 0.02 +0.01 18 1 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 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 44 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.34 +0.24 78 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.06 +0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.82 +0.20 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.55 +0.19 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.33 +0.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.07 +0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.84 +0.09 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.59 +0.21 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.37 +0.24 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.09 +0.22 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.59 +0.21 30 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.58 +0.22 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.14 +0.20 39 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.60 +0.21 21 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.17 +0.27 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.62 +0.18 18 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.15 +0.17 16 0 0 0
30MAR26 14.50 C 0.75 0.75 0.75 0.75 +0.15 17 1 130 -1
30MAR26 15.00 C 0.43 0.43 0.43 0.44 +0.11 17 30 846 0
30MAR26 15.50 C 0.21 0.24 0.21 0.23 +0.06 17 16 605 0
30MAR26 16.00 C 0.12 0.12 0.11 0.11 +0.03 18 17 85 +17
30MAR26 16.50 C 0.06 0.06 0.06 0.04 +0.01 17 15 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 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 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 5.59 +0.21 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.37 +0.24 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.09 +0.21 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.59 +0.20 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.61 +0.22 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.14 +0.20 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.62 +0.19 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.17 +0.24 21 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.67 +0.21 17 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.22 +0.17 16 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.85 +0.14 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.56 +0.12 17 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 0.34 +0.07 17 0 1 0
29APR26 16.00 C 0.18 0.20 0.18 0.19 +0.05 17 2 2 +2
29APR26 16.50 C 0.00 0.00 0.00 0.10 +0.03 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.59 +0.21 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.37 +0.24 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.09 +0.21 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.60 +0.21 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.10 +0.21 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.62 +0.23 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.14 +0.15 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.63 +0.20 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.17 +0.14 14 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.71 +0.21 15 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.28 +0.16 15 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.93 +0.14 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.65 +0.11 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.42 +0.06 17 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.27 +0.06 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.16 +0.04 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.58 +0.20 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.34 +0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.13 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.84 +0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.60 +0.22 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.37 +0.24 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.10 +0.18 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.62 +0.22 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.13 +0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.64 +0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.25 +0.23 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.66 +0.11 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.21 +0.14 14 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.75 +0.17 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.36 +0.15 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.02 +0.13 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.75 +0.12 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.53 +0.08 17 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 +0.06 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 +0.04 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 +0.02 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.91 +0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.67 +0.25 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.43 +0.25 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.18 +0.24 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.66 +0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.15 +0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.66 +0.16 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.25 +0.23 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.77 +0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.35 +0.20 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.02 +0.25 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.60 +0.17 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.29 +0.16 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.02 +0.15 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.79 +0.10 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 +0.09 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 +0.08 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.34 +0.08 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 +0.07 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.05 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.67 +0.21 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.43 +0.21 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.67 +0.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.20 +0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.75 +0.16 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.31 +0.18 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.89 +0.19 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.49 +0.18 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.12 +0.17 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.83 +0.20 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.48 +0.14 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.21 +0.13 18 0 82 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 +0.11 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 +0.09 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 +0.07 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 +0.06 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 +0.06 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 +0.05 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 +0.04 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.03 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
TOTAL CALL 126 2,824 +25
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
26FEB26 13.50 P 0.01 0.01 0.01 0.01 0.00 27 1 63 +1
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 21 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 -0.06 16 0 34 0
26FEB26 15.00 P 0.18 0.18 0.18 0.19 -0.11 17 1 106 +1
26FEB26 15.50 P 0.00 0.00 0.00 0.52 -0.19 18 0 20 0
26FEB26 16.00 P 0.00 0.00 0.00 0.98 -0.19 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.45 -0.21 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.95 -0.27 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.45 -0.21 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.95 -0.21 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.45 -0.21 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.95 -0.21 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.45 -0.21 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.95 -0.21 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.95 -0.21 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.95 -0.21 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.05 -0.11 124 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 74 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 1 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 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 12 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 37 0
30MAR26 14.50 P 0.00 0.00 0.00 0.15 -0.07 17 0 276 0
30MAR26 15.00 P 0.34 0.34 0.34 0.34 -0.12 17 10 17 -8
30MAR26 15.50 P 0.00 0.00 0.00 0.64 -0.16 18 0 19 0
30MAR26 16.00 P 0.00 0.00 0.00 1.03 -0.20 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.49 -0.20 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.96 -0.26 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.45 -0.21 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.95 -0.30 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.45 -0.21 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.95 -0.24 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.47 -0.19 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.03 -0.25 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.95 -0.21 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.02 -0.14 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.07 -0.09 78 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 10 0
29APR26 14.00 P 0.00 0.00 0.00 0.11 -0.04 17 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.24 -0.06 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.43 -0.11 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.73 -0.14 18 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.10 -0.17 19 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.53 -0.19 20 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.99 -0.23 21 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.46 -0.20 22 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.00 -0.25 29 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.45 -0.21 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.95 -0.24 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.47 -0.19 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.03 -0.25 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.95 -0.21 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.02 -0.14 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.07 -0.09 64 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 26 0
28MAY26 12.50 P 0.02 0.02 0.02 0.01 -0.01 17 16 16 +16
28MAY26 13.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.16 -0.04 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.30 -0.07 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.50 -0.10 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.79 -0.13 18 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.14 -0.16 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.56 -0.18 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.01 -0.21 20 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.48 -0.18 21 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.00 -0.25 26 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.45 -0.22 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.98 -0.22 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.47 -0.22 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.03 -0.25 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.95 -0.22 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.02 -0.15 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.04 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 -0.06 17 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.36 -0.07 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.57 -0.12 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.86 -0.13 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.20 -0.16 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.60 -0.18 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.04 -0.18 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.50 -0.16 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.00 -0.25 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.46 -0.23 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.98 -0.22 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.47 -0.22 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.03 -0.25 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.95 -0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.02 -0.15 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.07 -0.09 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 19 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 -0.02 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.54 -0.05 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.78 -0.06 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.05 -0.08 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.37 -0.11 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.74 -0.12 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.12 -0.17 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.58 -0.16 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.04 -0.21 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.49 -0.20 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 -0.24 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.47 -0.22 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.03 -0.25 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.97 -0.20 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.02 -0.15 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.07 -0.09 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 -0.03 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 -0.05 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.83 -0.06 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.08 -0.09 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.36 -0.11 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.68 -0.12 20 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.03 -0.14 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.41 -0.15 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 -0.16 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.24 -0.16 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.68 -0.17 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.13 -0.19 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.60 -0.21 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.10 -0.21 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.10 -0.17 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.03 -0.19 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.07 -0.09 35 0 0 0
TOTAL PUT 28 2,215 +10
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$ 43.82
26FEB26 29.00 C 0.00 0.00 0.00 14.86 +1.18 63 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.84 +1.15 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.85 +1.16 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.99 +1.34 86 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.87 +1.22 51 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.16 +1.31 87 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.87 +1.20 39 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 7.86 +1.16 0 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 6.89 +1.15 37 0 1 0
26FEB26 38.00 C 5.00 5.00 5.00 5.89 +1.13 32 5 70 0
26FEB26 39.00 C 0.00 0.00 0.00 5.07 +1.25 43 0 245 0
26FEB26 40.00 C 0.00 0.00 0.00 3.98 +1.02 31 0 536 0
26FEB26 41.00 C 2.30 3.00 2.30 3.02 +0.84 26 10 1,243 -10
26FEB26 42.00 C 1.74 2.12 1.68 2.26 +0.70 29 31 601 +29
26FEB26 43.00 C 1.22 1.63 1.18 1.61 +0.50 29 160 429 -103
26FEB26 44.00 C 1.02 1.13 1.02 1.11 +0.42 30 262 421 -106
26FEB26 45.00 C 0.55 0.73 0.55 0.74 +0.29 31 51 1,170 +10
26FEB26 46.00 C 0.39 0.47 0.39 0.45 +0.19 31 17 275 0
26FEB26 47.00 C 0.00 0.00 0.00 0.26 +0.11 31 0 303 0
26FEB26 48.00 C 0.20 0.20 0.20 0.14 +0.06 31 28 116 +28
26FEB26 49.00 C 0.13 0.13 0.13 0.07 +0.03 31 12 160 +12
26FEB26 50.00 C 0.09 0.09 0.09 0.04 +0.02 32 25 159 +25
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 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 23.90 +1.18 73 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.84 +1.19 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.20 +1.26 117 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.30 +1.57 117 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.95 +1.26 74 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.91 +0.81 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.35 +1.69 101 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.92 +1.12 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.93 +1.18 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.94 +1.21 44 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 13.88 +1.12 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.85 +1.14 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.17 +1.39 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.28 +1.48 58 0 0 0
30MAR26 34.00 C 9.90 9.90 9.90 10.16 +1.31 47 1 32 -1
30MAR26 35.00 C 0.00 0.00 0.00 8.99 +1.15 31 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 8.03 +1.20 31 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 7.06 +1.06 29 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 6.23 +0.90 32 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 5.28 +1.04 29 0 274 0
30MAR26 40.00 C 0.00 0.00 0.00 4.65 +0.90 34 0 808 0
30MAR26 41.00 C 0.00 0.00 0.00 3.80 +0.84 31 0 250 0
30MAR26 42.00 C 0.00 0.00 0.00 3.06 +0.68 30 0 520 0
30MAR26 43.00 C 2.15 2.38 2.15 2.48 +0.58 30 51 160 -20
30MAR26 44.00 C 1.83 2.01 1.83 1.98 +0.48 31 119 342 +75
30MAR26 45.00 C 1.18 1.59 1.18 1.58 +0.41 31 105 138 +26
30MAR26 46.00 C 1.11 1.25 1.11 1.24 +0.36 31 252 568 +244
30MAR26 47.00 C 0.00 0.00 0.00 0.93 +0.28 31 0 39 0
30MAR26 48.00 C 0.72 0.77 0.72 0.69 +0.21 31 39 129 0
30MAR26 49.00 C 0.00 0.00 0.00 0.51 +0.17 31 0 110 0
30MAR26 50.00 C 0.47 0.50 0.47 0.37 +0.13 31 3 23 0
30MAR26 52.50 C 0.00 0.00 0.00 0.15 +0.05 31 0 17 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.09 +1.25 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.06 +1.20 37 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 12.17 +1.29 42 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.28 +1.48 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.27 +1.29 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.15 +1.27 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.27 +1.09 31 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 7.40 +1.26 32 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.70 +1.24 34 0 0 0
29APR26 39.00 C 5.20 5.20 5.20 5.68 +0.92 30 4 62 +4
29APR26 40.00 C 0.00 0.00 0.00 4.80 +0.58 28 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.22 +0.75 30 0 430 0
29APR26 42.00 C 2.92 3.53 2.92 3.58 +0.67 30 2 482 -1
29APR26 43.00 C 0.00 0.00 0.00 3.03 +0.60 30 0 727 0
29APR26 44.00 C 2.12 2.54 2.12 2.54 +0.52 30 37 676 +15
29APR26 45.00 C 0.00 0.00 0.00 2.13 +0.47 31 0 96 0
29APR26 46.00 C 0.00 0.00 0.00 1.77 +0.43 31 0 132 0
29APR26 47.00 C 1.51 1.51 1.51 1.44 +0.38 31 2 67 +2
29APR26 48.00 C 1.11 1.11 1.11 1.15 +0.31 31 18 71 +18
29APR26 49.00 C 0.00 0.00 0.00 0.92 +0.26 31 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.72 +0.21 31 0 51 0
29APR26 52.50 C 0.52 0.52 0.52 0.38 +0.12 31 1 1 +1
29APR26 55.00 C 0.00 0.00 0.00 0.19 +0.06 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.17 +1.29 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.28 +1.20 34 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.32 +1.33 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.38 +1.11 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.71 +1.51 36 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.40 +0.98 25 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.00 +1.19 33 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.21 +1.13 33 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.33 +0.76 30 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 4.58 +0.72 29 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 3.99 +0.67 29 0 122 0
28MAY26 43.00 C 0.00 0.00 0.00 3.45 +0.60 30 0 159 0
28MAY26 44.00 C 0.00 0.00 0.00 2.97 +0.57 30 0 116 0
28MAY26 45.00 C 2.18 2.18 2.18 2.55 +0.49 30 15 112 0
28MAY26 46.00 C 1.83 1.98 1.83 2.18 +0.45 30 30 60 +15
28MAY26 47.00 C 0.00 0.00 0.00 1.84 +0.40 30 0 90 0
28MAY26 48.00 C 0.00 0.00 0.00 1.53 +0.35 30 0 101 0
28MAY26 49.00 C 0.00 0.00 0.00 1.27 +0.30 30 0 48 0
28MAY26 50.00 C 1.01 1.01 1.01 1.04 +0.25 30 9 24 +9
28MAY26 52.50 C 0.00 0.00 0.00 0.62 +0.16 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.36 +0.10 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.20 +0.06 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.94 +1.09 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.20 +1.26 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.30 +1.48 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.14 +1.12 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.30 +1.20 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.35 +1.48 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.16 +1.15 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.11 +0.79 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.46 +1.73 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.36 +1.27 42 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.37 +1.35 39 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.17 +0.83 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.63 +1.39 39 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.48 +1.20 32 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.53 +1.26 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.71 +0.92 31 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.66 +0.94 27 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.00 +1.16 29 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.31 +1.16 30 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 5.49 +0.72 29 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.82 +0.62 29 0 225 0
29JUN26 42.00 C 0.00 0.00 0.00 4.37 +0.83 30 0 231 0
29JUN26 43.00 C 0.00 0.00 0.00 3.71 +0.64 29 0 59 0
29JUN26 44.00 C 0.00 0.00 0.00 3.24 +0.58 29 0 3,353 0
29JUN26 45.00 C 0.00 0.00 0.00 2.83 +0.56 30 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 2.42 +0.50 30 0 32 0
29JUN26 47.00 C 0.00 0.00 0.00 2.07 +0.45 30 0 207 0
29JUN26 48.00 C 0.00 0.00 0.00 1.75 +0.41 30 0 115 0
29JUN26 49.00 C 0.00 0.00 0.00 1.47 +0.34 29 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.23 +0.31 29 0 46 0
29JUN26 52.50 C 0.00 0.00 0.00 0.77 +0.20 29 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.47 +0.14 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.28 +0.09 29 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 18.35 +1.48 48 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.22 +1.21 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.38 +1.06 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.46 +1.31 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.49 +1.36 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.37 +1.10 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.33 +0.99 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.63 +1.22 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.53 +1.01 29 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.65 +0.78 28 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 8.80 +1.01 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.09 +0.79 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.19 +0.82 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.50 +0.76 27 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.95 +0.82 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.35 +0.83 28 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 4.83 +0.67 29 0 260 0
29SEP26 43.00 C 0.00 0.00 0.00 4.38 +0.65 29 0 197 0
29SEP26 44.00 C 0.00 0.00 0.00 3.96 +0.64 29 0 49 0
29SEP26 45.00 C 0.00 0.00 0.00 3.55 +0.57 30 0 137 0
29SEP26 46.00 C 2.88 2.88 2.88 3.20 +0.58 30 15 224 +9
29SEP26 47.00 C 0.00 0.00 0.00 2.83 +0.52 30 0 16 0
29SEP26 48.00 C 2.31 2.31 2.26 2.52 +0.51 30 30 31 +22
29SEP26 49.00 C 2.08 2.08 2.08 2.22 +0.44 30 6 2 -6
29SEP26 50.00 C 0.00 0.00 0.00 1.96 +0.42 30 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.42 +0.37 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.98 +0.25 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.69 +0.18 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 15.46 +1.31 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.49 +1.35 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.37 +1.10 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.38 +1.03 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.63 +1.21 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.62 +0.92 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.80 +0.93 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.04 +0.90 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.38 +0.90 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.72 +0.83 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.12 +0.81 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.54 +0.75 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.01 +0.72 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.51 +0.69 28 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 5.04 +0.64 29 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 4.62 +0.64 29 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 4.20 +0.56 29 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.84 +0.55 29 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 3.49 +0.51 29 0 166 0
30DEC26 48.00 C 0.00 0.00 0.00 3.16 +0.45 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 2.88 +0.45 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.61 +0.39 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.10 +0.36 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.62 +0.30 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.24 +0.23 30 0 0 0
TOTAL CALL 1,340 21,677 +297
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 117 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 216 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 166 0
26FEB26 37.00 P 0.04 0.04 0.04 0.01 -0.02 34 150 591 -78
26FEB26 38.00 P 0.00 0.00 0.00 0.02 -0.05 32 0 1,840 0
26FEB26 39.00 P 0.08 0.08 0.07 0.05 -0.10 31 24 1,231 0
26FEB26 40.00 P 0.12 0.12 0.12 0.12 -0.17 31 10 800 -10
26FEB26 41.00 P 0.30 0.31 0.20 0.23 -0.30 31 150 417 -67
26FEB26 42.00 P 0.68 0.68 0.44 0.44 -0.43 30 29 514 +3
26FEB26 43.00 P 1.06 1.06 0.77 0.77 -0.61 30 59 189 +26
26FEB26 44.00 P 1.77 1.77 1.29 1.27 -0.78 31 54 329 +1
26FEB26 45.00 P 1.94 1.94 1.94 1.90 -0.92 32 4 52 0
26FEB26 46.00 P 0.00 0.00 0.00 2.64 -1.03 33 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 3.48 -1.11 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.39 -1.14 37 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.36 -1.07 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.19 -1.28 32 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.68 -1.48 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.33 -1.10 68 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.68 -1.52 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,907 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 262 0
30MAR26 36.00 P 0.12 0.12 0.11 0.08 -0.07 31 32 181 +17
30MAR26 37.00 P 0.16 0.16 0.16 0.14 -0.10 31 4 1,317 0
30MAR26 38.00 P 0.26 0.26 0.26 0.23 -0.14 31 10 717 -10
30MAR26 39.00 P 0.33 0.33 0.33 0.35 -0.22 31 15 420 0
30MAR26 40.00 P 0.67 0.67 0.52 0.53 -0.29 30 15 593 +11
30MAR26 41.00 P 0.00 0.00 0.00 0.78 -0.38 30 0 264 0
30MAR26 42.00 P 1.29 1.29 1.25 1.10 -0.49 30 21 645 0
30MAR26 43.00 P 1.84 1.84 1.56 1.53 -0.59 31 16 128 +14
30MAR26 44.00 P 0.00 0.00 0.00 2.04 -0.73 31 0 177 0
30MAR26 45.00 P 2.60 2.60 2.60 2.65 -0.80 32 15 45 0
30MAR26 46.00 P 0.00 0.00 0.00 3.29 -0.65 32 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 3.82 -1.17 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.74 -0.92 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.66 -1.06 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.39 -1.21 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.73 -1.43 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.33 -1.10 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.71 -1.49 41 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.08 -0.05 31 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.13 -0.07 30 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.21 -0.11 31 0 91 0
29APR26 37.00 P 0.00 0.00 0.00 0.30 -0.14 30 0 169 0
29APR26 38.00 P 0.00 0.00 0.00 0.44 -0.19 30 0 69 0
29APR26 39.00 P 0.64 0.64 0.64 0.63 -0.24 30 40 123 -40
29APR26 40.00 P 0.00 0.00 0.00 0.87 -0.31 30 0 407 0
29APR26 41.00 P 1.20 1.20 1.20 1.16 -0.39 30 15 502 -15
29APR26 42.00 P 0.00 0.00 0.00 1.53 -0.48 30 0 569 0
29APR26 43.00 P 0.00 0.00 0.00 1.98 -0.53 30 0 676 0
29APR26 44.00 P 2.76 2.76 2.76 2.49 -0.63 30 15 633 +3
29APR26 45.00 P 3.38 3.38 3.38 3.08 -0.70 31 15 45 +15
29APR26 46.00 P 3.67 3.67 3.67 3.75 -0.80 31 6 6 +6
29APR26 47.00 P 0.00 0.00 0.00 4.47 -0.53 32 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.18 -0.94 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.78 -1.20 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.86 -1.01 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.86 -1.38 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.33 -1.28 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.75 -1.45 37 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.10 -0.05 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.16 -0.07 30 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.24 -0.08 30 0 48 0
28MAY26 36.00 P 0.33 0.33 0.33 0.33 -0.13 30 2 130 0
28MAY26 37.00 P 0.00 0.00 0.00 0.46 -0.18 29 0 45 0
28MAY26 38.00 P 0.63 0.63 0.63 0.64 -0.23 29 100 132 +100
28MAY26 39.00 P 0.00 0.00 0.00 0.87 -0.27 30 0 52 0
28MAY26 40.00 P 0.00 0.00 0.00 1.13 -0.33 29 0 329 0
28MAY26 41.00 P 1.42 1.42 1.42 1.44 -0.41 29 4 514 +4
28MAY26 42.00 P 2.17 2.17 2.17 1.84 -0.50 29 15 388 +15
28MAY26 43.00 P 2.69 2.69 2.36 2.30 -0.55 30 45 126 +30
28MAY26 44.00 P 0.00 0.00 0.00 2.82 -0.65 30 0 150 0
28MAY26 45.00 P 0.00 0.00 0.00 3.40 -0.64 30 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 4.02 -0.78 30 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.71 -0.88 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.44 -0.94 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.23 -0.75 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.00 -0.87 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.86 -1.45 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.33 -1.28 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.75 -1.45 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 -0.06 29 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.21 -0.09 29 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 -0.09 29 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.44 -0.12 29 0 149 0
29JUN26 36.00 P 0.63 0.63 0.63 0.58 -0.17 29 15 3,358 +15
29JUN26 37.00 P 0.00 0.00 0.00 0.77 -0.22 29 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 1.01 -0.27 29 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 1.29 -0.32 28 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.62 -0.37 28 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 2.00 -0.44 28 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 2.44 -0.52 28 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.95 -0.57 29 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 3.51 -0.63 29 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 4.12 -0.69 29 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 4.78 -0.61 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.49 -0.63 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.22 -0.99 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.11 -0.60 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.96 -0.57 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.85 -1.13 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.18 -0.92 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.48 -1.37 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.04 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.31 -0.04 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.39 -0.08 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.52 -0.10 29 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.70 -0.11 29 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.89 -0.14 29 0 340 0
29SEP26 36.00 P 1.06 1.06 1.06 1.09 -0.18 29 110 130 -110
29SEP26 37.00 P 1.34 1.34 1.34 1.34 -0.24 29 79 205 -79
29SEP26 38.00 P 1.64 1.64 1.64 1.65 -0.25 29 64 184 0
29SEP26 39.00 P 0.00 0.00 0.00 1.97 -0.31 29 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 2.36 -0.34 29 0 32 0
29SEP26 41.00 P 0.00 0.00 0.00 2.76 -0.42 29 0 261 0
29SEP26 42.00 P 0.00 0.00 0.00 3.22 -0.49 29 0 118 0
29SEP26 43.00 P 3.92 3.92 3.92 3.73 -0.55 29 15 92 +15
29SEP26 44.00 P 4.50 4.50 4.50 4.30 -0.60 29 6 132 +6
29SEP26 45.00 P 0.00 0.00 0.00 4.90 -0.65 29 0 134 0
29SEP26 46.00 P 0.00 0.00 0.00 5.57 -0.54 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.26 -0.63 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.01 -0.51 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.63 -1.02 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.53 -0.92 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.57 -0.99 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.85 -0.94 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 15.09 -1.02 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.32 -0.07 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.43 -0.08 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.55 -0.08 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.68 -0.15 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.88 -0.15 30 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 1.07 -0.20 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.34 -0.16 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.61 -0.20 30 0 58 0
30DEC26 37.00 P 0.00 0.00 0.00 1.91 -0.32 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.29 -0.29 30 0 166 0
30DEC26 39.00 P 0.00 0.00 0.00 2.64 -0.38 30 0 20 0
30DEC26 40.00 P 0.00 0.00 0.00 3.11 -0.41 30 0 284 0
30DEC26 41.00 P 0.00 0.00 0.00 3.57 -0.46 30 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 4.07 -0.49 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 4.59 -0.55 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.16 -0.56 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.74 -0.64 30 0 105 0
30DEC26 46.00 P 6.84 6.84 6.84 6.39 -0.65 31 90 90 +40
30DEC26 47.00 P 0.00 0.00 0.00 7.05 -0.69 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.72 -0.75 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.45 -0.76 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.19 -0.81 31 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 11.16 -0.88 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.26 -0.94 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.46 -1.00 34 0 0 0
TOTAL PUT 1,244 29,754 -88
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$ 9.78
26FEB26 5.00 C 0.00 0.00 0.00 4.79 +0.06 123 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.54 +0.12 113 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.29 +0.08 104 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.11 +0.13 162 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.79 +0.12 87 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.54 +0.07 79 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.35 +0.11 125 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.03 +0.02 0 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.79 +0.04 55 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.55 +0.07 69 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.31 +0.08 70 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.07 +0.09 67 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.82 +0.07 60 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.59 +0.08 59 0 1,467 0
26FEB26 8.50 C 0.00 0.00 0.00 1.34 +0.06 51 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.13 +0.06 52 0 539 0
26FEB26 9.00 C 0.00 0.00 0.00 0.93 +0.05 52 0 680 0
26FEB26 9.25 C 0.00 0.00 0.00 0.74 +0.03 50 0 953 0
26FEB26 9.50 C 0.60 0.68 0.60 0.58 +0.02 50 216 1,779 0
26FEB26 9.75 C 0.46 0.63 0.45 0.44 +0.01 49 615 1,572 -260
26FEB26 10.00 C 0.36 0.47 0.35 0.33 +0.01 50 833 1,564 -97
26FEB26 10.50 C 0.21 0.26 0.17 0.17 0.00 49 1,695 4,036 -1,395
26FEB26 11.00 C 0.14 0.14 0.09 0.08 -0.01 49 1,681 4,784 -507
26FEB26 11.50 C 0.07 0.07 0.04 0.04 0.00 51 77 1,509 -16
26FEB26 12.00 C 0.04 0.04 0.04 0.02 0.00 53 35 1,382 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,130 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 6.09 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.99 +0.10 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.89 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.79 +0.09 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.69 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.60 +0.07 92 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.50 +0.04 88 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.40 +0.07 85 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.38 +0.18 136 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.28 +0.10 133 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.08 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.07 +0.15 122 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.97 +0.06 119 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.80 +0.07 64 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.55 +0.06 49 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.38 +0.15 104 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.16 +0.16 105 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.87 +0.12 87 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.57 +0.06 62 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.35 +0.07 69 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.05 +0.03 0 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.86 +0.06 61 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.61 +0.05 55 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.39 +0.06 56 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.12 +0.01 47 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.87 -0.02 42 0 180 0
30MAR26 8.25 C 0.00 0.00 0.00 1.74 +0.05 53 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.55 +0.05 53 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.36 +0.04 52 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.18 +0.02 51 1 1,556 +1
30MAR26 9.25 C 0.00 0.00 0.00 1.03 +0.02 51 0 1,150 0
30MAR26 9.50 C 0.90 0.90 0.90 0.90 +0.03 52 1 1,161 0
30MAR26 9.75 C 0.00 0.00 0.00 0.77 +0.02 51 0 692 0
30MAR26 10.00 C 0.70 0.72 0.70 0.65 +0.01 51 174 1,306 0
30MAR26 10.50 C 0.48 0.48 0.46 0.47 +0.01 51 9 1,069 +1
30MAR26 11.00 C 0.00 0.00 0.00 0.34 +0.02 52 1 1,949 +1
30MAR26 11.50 C 0.27 0.27 0.25 0.23 +0.01 52 147 2,183 +100
30MAR26 12.00 C 0.19 0.19 0.19 0.16 +0.01 52 5 1,176 +5
30MAR26 12.50 C 0.00 0.00 0.00 0.10 0.00 51 0 1,044 0
30MAR26 13.00 C 0.10 0.10 0.10 0.07 0.00 52 23 2,092 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 0.00 53 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 0.00 52 0 579 0
30MAR26 14.50 C 0.04 0.04 0.04 0.02 0.00 53 10 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 477 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 607 0
29APR26 5.00 C 0.00 0.00 0.00 4.81 +0.08 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.55 +0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.38 +0.14 79 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.16 +0.16 80 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.93 +0.11 78 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.60 +0.04 55 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.36 +0.03 53 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.20 +0.16 65 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.97 +0.12 63 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.68 +0.07 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.46 +0.04 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.19 -0.02 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.07 +0.06 52 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.86 +0.04 50 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.72 +0.07 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.46 -0.01 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.31 -0.01 47 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.20 +0.02 49 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 1.08 +0.03 50 0 1,015 0
29APR26 9.75 C 0.00 0.00 0.00 0.96 +0.03 50 0 206 0
29APR26 10.00 C 0.00 0.00 0.00 0.84 +0.01 50 0 1,839 0
29APR26 10.50 C 0.00 0.00 0.00 0.65 +0.01 50 0 894 0
29APR26 11.00 C 0.00 0.00 0.00 0.51 +0.02 51 0 1,185 0
29APR26 11.50 C 0.00 0.00 0.00 0.38 +0.01 50 0 922 0
29APR26 12.00 C 0.00 0.00 0.00 0.28 0.00 50 0 610 0
29APR26 12.50 C 0.00 0.00 0.00 0.21 +0.01 50 0 216 0
29APR26 13.00 C 0.00 0.00 0.00 0.15 0.00 50 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.11 0.00 50 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 0.08 0.00 50 0 117 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 0.00 50 0 80 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 50 0 40 0
28MAY26 5.00 C 0.00 0.00 0.00 4.81 +0.08 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.58 +0.02 49 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.38 +0.08 65 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 4.16 +0.10 66 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.93 +0.11 65 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.72 +0.10 66 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.47 +0.09 61 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.20 +0.06 54 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.97 +0.05 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.82 +0.13 58 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.61 +0.12 56 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.34 +0.03 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.16 +0.04 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.94 +0.04 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.86 +0.13 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.66 +0.09 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.48 +0.03 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.33 0.00 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.23 +0.02 50 0 61 0
28MAY26 9.75 C 0.00 0.00 0.00 1.11 +0.03 50 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 1.00 +0.02 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.81 +0.02 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.65 +0.02 50 0 431 0
28MAY26 11.50 C 0.00 0.00 0.00 0.53 +0.03 51 0 200 0
28MAY26 12.00 C 0.43 0.43 0.43 0.41 +0.02 50 200 376 +199
28MAY26 12.50 C 0.00 0.00 0.00 0.32 +0.01 50 0 106 0
28MAY26 13.00 C 0.00 0.00 0.00 0.25 +0.01 50 0 505 0
28MAY26 13.50 C 0.00 0.00 0.00 0.20 +0.01 50 0 3 0
28MAY26 14.00 C 0.00 0.00 0.00 0.15 0.00 50 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 0.00 50 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 50 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.88 +0.12 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.63 +0.07 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.40 +0.08 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.16 +0.10 62 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.93 +0.11 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.72 +0.10 61 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.47 +0.07 57 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.26 +0.08 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.99 +0.03 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.82 +0.09 53 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.64 +0.14 54 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.43 +0.06 52 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.23 +0.04 51 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.05 +0.03 50 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.86 +0.01 49 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.76 +0.06 51 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.59 +0.03 50 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.45 +0.02 49 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.32 +0.02 49 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.21 +0.02 50 0 122 0
29JUN26 10.00 C 1.13 1.13 1.13 1.10 +0.02 49 17 196 -4
29JUN26 10.50 C 0.00 0.00 0.00 0.91 +0.02 49 0 284 0
29JUN26 11.00 C 0.00 0.00 0.00 0.75 +0.02 50 0 1,523 0
29JUN26 11.50 C 0.00 0.00 0.00 0.60 0.00 49 0 497 0
29JUN26 12.00 C 0.58 0.58 0.58 0.49 0.00 49 2 52 0
29JUN26 12.50 C 0.00 0.00 0.00 0.40 0.00 49 0 225 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 0.00 49 0 57 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 0.00 49 0 119 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 -0.01 49 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 0.00 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 256 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.89 +0.06 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.65 +0.05 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.41 +0.04 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.22 +0.09 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.00 +0.08 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.79 +0.07 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.58 +0.06 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.35 +0.06 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.19 +0.07 53 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.93 +0.01 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.81 +0.05 51 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.62 +0.02 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.46 +0.05 50 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.30 +0.05 50 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.11 -0.01 48 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.01 +0.03 49 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.88 +0.02 49 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.75 +0.03 49 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.65 +0.02 49 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.54 +0.02 49 0 91 0
29SEP26 10.00 C 0.00 0.00 0.00 1.44 +0.02 49 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.26 +0.02 50 0 75 0
29SEP26 11.00 C 0.00 0.00 0.00 1.10 +0.03 50 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 0.95 +0.02 49 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.82 +0.02 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.71 +0.01 49 0 247 0
29SEP26 13.00 C 0.00 0.00 0.00 0.61 +0.01 49 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 0.00 49 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 0.00 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 0.00 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 0.00 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 0.00 49 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.96 +0.13 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.73 +0.13 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.50 +0.12 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.28 +0.12 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.08 +0.12 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.87 +0.07 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.68 +0.09 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.49 +0.09 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.29 +0.06 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.12 +0.05 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.97 +0.05 49 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.75 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.65 +0.05 48 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.51 +0.05 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.36 +0.03 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.26 +0.06 48 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.12 +0.05 48 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 2.01 +0.05 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.89 +0.03 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.77 +0.01 47 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.68 +0.03 48 0 41 0
30DEC26 10.50 C 0.00 0.00 0.00 1.50 +0.01 48 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.35 +0.01 48 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.23 +0.03 49 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.10 +0.03 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.97 +0.02 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.87 +0.02 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.77 +0.02 49 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 +0.01 49 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 +0.01 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
TOTAL CALL 5,742 67,186 -1,972
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 132 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 1,336 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 785 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 1,649 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 897 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 -0.01 55 0 1,351 0
26FEB26 8.00 P 0.03 0.03 0.02 0.02 -0.01 55 2 2,833 -1
26FEB26 8.25 P 0.04 0.04 0.04 0.03 -0.02 52 6 2,051 0
26FEB26 8.50 P 0.07 0.07 0.05 0.05 -0.03 51 425 1,385 +174
26FEB26 8.75 P 0.08 0.08 0.08 0.08 -0.04 50 5 1,500 0
26FEB26 9.00 P 0.12 0.14 0.12 0.13 -0.05 50 551 2,099 -100
26FEB26 9.25 P 0.21 0.21 0.14 0.20 -0.05 50 411 1,904 -16
26FEB26 9.50 P 0.30 0.30 0.26 0.29 -0.07 50 392 2,682 +178
26FEB26 9.75 P 0.43 0.43 0.28 0.40 -0.08 50 132 901 +98
26FEB26 10.00 P 0.39 0.53 0.39 0.53 -0.09 49 582 2,249 +320
26FEB26 10.50 P 0.84 0.84 0.84 0.88 -0.09 50 20 497 0
26FEB26 11.00 P 0.00 0.00 0.00 1.30 -0.09 52 0 82 0
26FEB26 11.50 P 0.00 0.00 0.00 1.79 -0.13 62 0 53 0
26FEB26 12.00 P 0.00 0.00 0.00 2.29 -0.06 73 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.72 -0.12 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.22 -0.12 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.73 -0.11 76 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.23 -0.11 83 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.76 -0.08 107 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.24 -0.10 104 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 117 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 229 0
30MAR26 6.00 P 0.02 0.02 0.02 0.01 0.00 62 150 3,341 -150
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 55 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 3,170 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 52 0 730 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 560 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 -0.02 52 0 1,060 0
30MAR26 8.00 P 0.00 0.00 0.00 0.12 -0.03 51 0 1,307 0
30MAR26 8.25 P 0.18 0.18 0.18 0.17 -0.03 52 2 742 0
30MAR26 8.50 P 0.20 0.24 0.20 0.23 -0.04 52 36 802 0
30MAR26 8.75 P 0.00 0.00 0.00 0.29 -0.05 51 0 1,925 0
30MAR26 9.00 P 0.34 0.35 0.34 0.37 -0.05 51 6 2,453 -5
30MAR26 9.25 P 0.43 0.45 0.43 0.47 -0.05 51 203 709 +63
30MAR26 9.50 P 0.56 0.56 0.56 0.56 -0.08 50 193 1,415 +108
30MAR26 9.75 P 0.00 0.00 0.00 0.70 -0.06 51 0 1,094 0
30MAR26 10.00 P 0.00 0.00 0.00 0.83 -0.08 50 0 795 0
30MAR26 10.50 P 0.00 0.00 0.00 1.14 -0.10 50 0 400 0
30MAR26 11.00 P 0.00 0.00 0.00 1.52 -0.08 52 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 1.93 -0.10 53 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 2.36 -0.06 54 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.81 -0.07 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.27 -0.12 54 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.74 -0.12 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.23 -0.11 54 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.76 -0.10 67 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.27 -0.07 74 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.74 -0.10 70 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.29 -0.05 86 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 51 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 51 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 -0.02 50 0 63 0
29APR26 7.50 P 0.00 0.00 0.00 0.12 -0.03 50 0 46 0
29APR26 7.75 P 0.00 0.00 0.00 0.16 -0.04 50 0 352 0
29APR26 8.00 P 0.23 0.23 0.23 0.22 -0.03 50 1 175 0
29APR26 8.25 P 0.00 0.00 0.00 0.28 -0.04 50 0 97 0
29APR26 8.50 P 0.00 0.00 0.00 0.35 -0.04 50 0 510 0
29APR26 8.75 P 0.42 0.42 0.42 0.43 -0.04 50 67 450 +12
29APR26 9.00 P 0.00 0.00 0.00 0.52 -0.04 50 0 508 0
29APR26 9.25 P 0.00 0.00 0.00 0.62 -0.05 50 0 1,309 0
29APR26 9.50 P 0.73 0.73 0.73 0.73 -0.06 49 15 1,274 -15
29APR26 9.75 P 0.75 0.75 0.75 0.85 -0.07 49 30 192 +30
29APR26 10.00 P 1.00 1.00 0.96 0.99 -0.07 49 82 443 -5
29APR26 10.50 P 0.00 0.00 0.00 1.31 -0.08 50 0 154 0
29APR26 11.00 P 0.00 0.00 0.00 1.66 -0.08 50 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.08 -0.11 53 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 2.51 -0.07 55 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.83 -0.16 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.33 -0.12 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.81 -0.11 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.30 -0.10 57 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.78 -0.08 58 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.29 -0.05 63 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
28MAY26 6.75 P 0.10 0.10 0.10 0.09 -0.01 51 2 10 +2
28MAY26 7.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 0.15 -0.02 50 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.25 -0.03 50 0 0 0
28MAY26 8.00 P 0.32 0.32 0.32 0.31 -0.04 50 200 156 -46
28MAY26 8.25 P 0.00 0.00 0.00 0.38 -0.04 50 0 79 0
28MAY26 8.50 P 0.00 0.00 0.00 0.46 -0.04 50 0 410 0
28MAY26 8.75 P 0.00 0.00 0.00 0.55 -0.04 50 0 26 0
28MAY26 9.00 P 0.00 0.00 0.00 0.64 -0.05 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.75 -0.05 49 0 152 0
28MAY26 9.50 P 0.00 0.00 0.00 0.87 -0.05 49 0 93 0
28MAY26 9.75 P 0.00 0.00 0.00 1.00 -0.05 49 0 41 0
28MAY26 10.00 P 0.00 0.00 0.00 1.13 -0.07 49 0 34 0
28MAY26 10.50 P 0.00 0.00 0.00 1.44 -0.08 49 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.79 -0.08 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.19 -0.05 52 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.60 -0.06 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.02 -0.06 53 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.45 -0.05 54 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.89 -0.10 54 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.37 -0.09 56 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.82 -0.12 55 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.31 -0.10 58 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.80 -0.08 60 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.31 -0.04 64 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.77 -0.07 62 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.24 -0.10 59 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 50 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 49 0 154 0
29JUN26 6.00 P 0.08 0.08 0.08 0.06 -0.01 50 2 379 +2
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.02 49 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.02 50 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.03 49 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.03 49 0 808 0
29JUN26 7.25 P 0.23 0.23 0.23 0.23 -0.04 49 2 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.28 -0.04 49 0 408 0
29JUN26 7.75 P 0.00 0.00 0.00 0.35 -0.04 49 0 325 0
29JUN26 8.00 P 0.40 0.40 0.40 0.42 -0.04 49 1 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.49 -0.05 48 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.58 -0.05 48 0 165 0
29JUN26 8.75 P 0.66 0.66 0.65 0.67 -0.06 48 119 308 +69
29JUN26 9.00 P 0.74 0.74 0.74 0.78 -0.06 48 1 286 +1
29JUN26 9.25 P 0.00 0.00 0.00 0.90 -0.06 48 0 121 0
29JUN26 9.50 P 1.01 1.01 1.01 1.02 -0.07 48 185 274 +185
29JUN26 9.75 P 0.00 0.00 0.00 1.15 -0.08 47 0 109 0
29JUN26 10.00 P 0.00 0.00 0.00 1.30 -0.07 48 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.62 -0.07 48 0 593 0
29JUN26 11.00 P 1.95 1.95 1.95 1.96 -0.08 48 14 75 +14
29JUN26 11.50 P 0.00 0.00 0.00 2.33 -0.09 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.73 -0.09 49 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.14 -0.05 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.58 -0.08 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.02 -0.08 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.48 -0.10 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.94 -0.07 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.39 -0.10 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.88 -0.05 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.36 -0.08 55 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.83 -0.09 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.30 -0.09 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.01 49 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.02 49 0 15 0
29SEP26 6.00 P 0.14 0.14 0.14 0.15 -0.02 49 100 184 +100
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.03 49 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.04 49 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.03 49 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.03 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.03 49 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.04 48 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 -0.04 48 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 -0.04 48 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 -0.05 48 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 -0.06 48 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.93 -0.07 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 -0.07 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 -0.05 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.32 -0.06 48 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.46 -0.07 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.60 -0.08 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.92 -0.08 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.27 -0.08 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.65 -0.06 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.02 -0.11 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.41 -0.11 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.83 -0.06 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.24 -0.09 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.67 -0.09 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.12 -0.08 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.56 -0.12 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.02 -0.04 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.46 -0.09 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 207 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.01 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 -0.02 49 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.02 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.03 48 0 33 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 -0.03 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 -0.03 49 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.04 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 -0.03 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 -0.04 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.05 48 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.06 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 -0.06 48 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.95 -0.03 48 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.06 -0.06 48 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.15 -0.09 48 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.30 -0.06 48 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.43 -0.06 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.57 -0.07 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.71 -0.07 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.86 -0.07 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.18 -0.07 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.53 -0.07 49 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.88 -0.06 50 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.25 -0.10 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.64 -0.10 50 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.08 -0.02 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.46 -0.11 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.87 -0.07 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.30 -0.12 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.75 -0.10 52 0 0 0
TOTAL PUT 3,937 66,210 +1,018
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 2.55 -0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.86 0.00 25 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.61 -0.01 17 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.37 -0.02 17 0 224 0
26FEB26 7.25 C 0.00 0.00 0.00 0.19 -0.02 20 0 560 0
26FEB26 7.50 C 0.08 0.08 0.08 0.08 -0.02 21 12 700 +12
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 23 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.88 -0.02 18 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.67 -0.03 23 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 -0.01 22 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.32 0.00 23 0 146 0
30MAR26 7.50 C 0.00 0.00 0.00 0.20 0.00 23 0 109 0
30MAR26 7.75 C 0.00 0.00 0.00 0.12 0.00 24 0 219 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 0.00 24 0 10,481 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 25 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.50 -0.03 49 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.88 -0.06 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.64 -0.03 25 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.15 -0.04 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.91 -0.02 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.39 +0.01 23 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.27 +0.01 23 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 0.00 24 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.40 -0.04 35 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.15 0.00 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.91 -0.03 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.41 -0.02 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.20 +0.01 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.94 -0.01 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.77 -0.01 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.59 0.00 22 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.44 0.00 22 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.32 0.00 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.16 0.00 23 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 23 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 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.70 -0.02 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.41 -0.03 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.16 -0.01 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.92 -0.02 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 0.00 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 0.00 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 -0.02 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.02 +0.02 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.81 -0.01 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.63 -0.01 22 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 0.00 22 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 -0.01 21 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 0.00 22 0 101 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 0.00 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 0.05 -0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.70 -0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 0.00 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 0.00 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.41 -0.03 28 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.18 +0.01 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 0.00 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 +0.04 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 +0.01 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.26 +0.02 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 -0.01 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.87 -0.01 23 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 0.00 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 -0.01 22 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 0.00 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 0.00 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.53 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.41 -0.03 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.18 +0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 +0.01 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.48 0.00 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.28 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 0.00 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.79 0.00 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
TOTAL CALL 12 22,487 +12
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.09 -0.02 21 0 620 0
26FEB26 7.50 P 0.00 0.00 0.00 0.23 -0.02 23 0 635 0
26FEB26 7.75 P 0.39 0.39 0.39 0.43 -0.01 25 25 265 +15
26FEB26 8.00 P 0.00 0.00 0.00 0.67 +0.02 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.91 +0.01 34 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.17 -0.01 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.41 -0.03 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.67 +0.02 60 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.92 -0.03 66 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.17 -0.04 72 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.42 -0.03 77 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 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 25 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 25 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 5,387 0
30MAR26 7.25 P 0.00 0.00 0.00 0.20 0.00 24 0 115 0
30MAR26 7.50 P 0.00 0.00 0.00 0.34 +0.01 25 0 15 0
30MAR26 7.75 P 0.00 0.00 0.00 0.51 0.00 25 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.72 +0.04 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.94 0.00 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.19 +0.01 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.42 -0.02 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.67 -0.02 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.92 -0.03 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.17 -0.04 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.43 -0.02 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.67 0.00 52 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.17 -0.06 59 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 37 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.09 0.00 23 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.16 0.00 23 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.26 0.00 23 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.40 +0.01 24 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.56 0.00 24 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.72 -0.03 22 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.97 +0.01 27 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.19 +0.01 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.44 0.00 31 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.69 0.00 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.94 -0.01 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.17 -0.04 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.44 -0.01 44 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.20 0.00 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.30 0.00 23 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.43 0.00 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.59 0.00 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.78 0.00 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.98 -0.01 25 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.21 +0.01 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.44 0.00 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.70 +0.01 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.94 -0.02 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.17 -0.04 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.44 -0.01 39 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 33 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 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 0.00 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 0.00 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 0.00 21 0 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 0.00 21 0 600 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 0.00 21 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 -0.01 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 0.00 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 -0.01 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.29 0.00 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 -0.03 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 -0.01 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.20 -0.03 0 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 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
29SEP26 5.75 P 0.06 0.06 0.06 0.05 -0.01 22 10 30 +10
29SEP26 6.00 P 0.00 0.00 0.00 0.09 0.00 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.01 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 0.00 22 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 0.00 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 0.00 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 0.00 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 0.00 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 +0.02 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 +0.03 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 0.00 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.59 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 -0.03 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 -0.02 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 -0.02 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 -0.01 25 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 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 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 0.00 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 -0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 0.00 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 0.00 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 0.00 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 -0.01 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 -0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 0.00 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 0.00 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 0.00 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 0.00 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 -0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 -0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 -0.01 23 0 0 0
TOTAL PUT 35 22,850 +25
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$ 4.92
26FEB26 4.10 C 0.00 0.00 0.00 0.84 -0.14 55 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.74 -0.14 49 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.63 -0.15 34 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.53 -0.15 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.43 -0.15 24 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.34 -0.14 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.25 -0.14 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.17 -0.12 22 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.11 -0.10 22 0 84 0
26FEB26 5.00 C 0.09 0.09 0.07 0.07 -0.08 24 120 1,452 +80
26FEB26 5.25 C 0.00 0.00 0.00 0.02 -0.03 26 0 986 0
26FEB26 5.50 C 0.02 0.02 0.01 0.01 0.00 33 362 1,533 +12
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 691 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.84 -0.14 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.75 -0.14 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.65 -0.13 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.56 -0.12 25 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.47 -0.12 24 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.39 -0.13 24 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.31 -0.12 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.24 -0.12 22 0 37 0
30MAR26 4.90 C 0.24 0.24 0.19 0.19 -0.10 23 190 255 +190
30MAR26 5.00 C 0.15 0.15 0.15 0.15 -0.08 24 5 707 +5
30MAR26 5.25 C 0.00 0.00 0.00 0.07 -0.05 24 0 677 0
30MAR26 5.50 C 0.05 0.05 0.04 0.03 -0.03 25 20 553 -5
30MAR26 5.75 C 0.03 0.03 0.03 0.01 -0.02 25 100 673 -100
30MAR26 6.00 C 0.01 0.01 0.01 0.01 0.00 30 100 1,287 +96
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
29APR26 4.10 C 0.00 0.00 0.00 0.86 -0.13 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.77 -0.12 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.67 -0.12 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.58 -0.12 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.50 -0.12 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.43 -0.10 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.35 -0.11 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.29 -0.10 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.23 -0.09 22 0 0 0
29APR26 5.00 C 0.20 0.20 0.19 0.19 -0.08 23 9 237 0
29APR26 5.25 C 0.11 0.11 0.11 0.11 -0.05 24 23 235 +23
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.04 23 0 315 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 221 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.88 -0.14 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.79 -0.10 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.70 -0.11 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.61 -0.11 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.53 -0.11 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.45 -0.11 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.39 -0.10 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.34 -0.08 24 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.27 -0.10 22 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.23 -0.08 23 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.14 -0.06 23 0 0 0
28MAY26 5.50 C 0.09 0.09 0.09 0.08 -0.04 23 5 5 +5
28MAY26 5.75 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.89 -0.13 27 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.79 -0.11 24 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.71 -0.11 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.61 -0.13 22 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 -0.12 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.47 -0.11 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 -0.10 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.35 -0.10 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.29 -0.10 23 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.25 -0.09 23 0 433 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 -0.08 23 0 351 0
29JUN26 5.50 C 0.13 0.13 0.13 0.09 -0.06 23 30 350 +30
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.05 23 0 562 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 749 0
29JUN26 6.25 C 0.05 0.05 0.05 0.02 -0.02 25 30 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.90 -0.12 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.80 -0.14 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.72 -0.14 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 -0.14 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.13 23 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.13 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 -0.13 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.42 -0.12 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.12 23 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 -0.11 24 0 850 0
29SEP26 5.25 C 0.24 0.24 0.24 0.24 -0.09 24 2 881 -2
29SEP26 5.50 C 0.00 0.00 0.00 0.17 -0.08 24 0 891 0
29SEP26 5.75 C 0.13 0.13 0.13 0.13 -0.05 25 100 843 +100
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.04 25 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.03 25 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 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 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.90 -0.14 20 0 0 0
30DEC26 4.20 C 0.92 0.92 0.83 0.83 -0.13 21 8 44 +8
30DEC26 4.30 C 0.00 0.00 0.00 0.76 -0.13 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 -0.13 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.63 -0.13 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.12 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 -0.12 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 -0.11 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.10 22 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.10 22 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 -0.09 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.07 23 0 312 0
30DEC26 5.75 C 0.18 0.18 0.18 0.17 -0.05 23 14 314 +14
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.05 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 1,118 26,238 +456
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 119 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 +0.01 22 0 130 0
26FEB26 4.80 P 0.04 0.04 0.04 0.04 +0.01 21 56 159 +56
26FEB26 4.90 P 0.05 0.08 0.05 0.08 +0.03 21 22 331 +20
26FEB26 5.00 P 0.09 0.13 0.09 0.14 +0.06 22 7 2,914 +7
26FEB26 5.25 P 0.32 0.32 0.32 0.34 +0.11 24 2 1,587 0
26FEB26 5.50 P 0.58 0.58 0.58 0.58 +0.13 0 100 427 -69
26FEB26 5.75 P 0.00 0.00 0.00 0.83 +0.13 0 0 91 -29
26FEB26 6.00 P 0.00 0.00 0.00 1.08 +0.12 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.33 +0.12 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.58 +0.12 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.83 +0.12 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.33 +0.12 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.58 +0.12 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.83 +0.12 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.08 +0.12 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.34 +0.13 121 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 23 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 +0.01 24 0 80 0
30MAR26 4.70 P 0.06 0.07 0.06 0.07 +0.02 22 6 119 +2
30MAR26 4.80 P 0.10 0.10 0.10 0.11 +0.03 23 3 677 0
30MAR26 4.90 P 0.13 0.15 0.13 0.15 +0.04 23 88 648 +60
30MAR26 5.00 P 0.14 0.16 0.14 0.21 +0.05 24 11 1,158 +6
30MAR26 5.25 P 0.00 0.00 0.00 0.39 +0.10 25 0 1,662 0
30MAR26 5.50 P 0.00 0.00 0.00 0.60 +0.11 26 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.84 +0.13 30 0 949 0
30MAR26 6.00 P 0.00 0.00 0.00 1.08 +0.12 0 0 65 -15
30MAR26 6.25 P 0.00 0.00 0.00 1.34 +0.13 41 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.58 +0.12 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.83 +0.11 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.34 +0.12 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.59 +0.13 65 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.83 +0.11 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.09 +0.13 73 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.34 +0.13 77 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.59 +0.12 80 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.83 +0.11 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29APR26 4.60 P 0.05 0.05 0.05 0.07 +0.02 22 2 436 +2
29APR26 4.70 P 0.08 0.09 0.08 0.10 +0.02 22 55 110 +55
29APR26 4.80 P 0.12 0.12 0.12 0.14 +0.04 22 25 80 +25
29APR26 4.90 P 0.00 0.00 0.00 0.19 +0.05 23 0 116 0
29APR26 5.00 P 0.00 0.00 0.00 0.24 +0.06 23 0 596 0
29APR26 5.25 P 0.00 0.00 0.00 0.41 +0.09 23 0 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.61 +0.11 23 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.85 +0.13 27 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.09 +0.13 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.34 +0.12 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.58 +0.11 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.83 +0.11 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.34 +0.12 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.59 +0.13 54 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.83 +0.11 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28MAY26 4.50 P 0.05 0.05 0.05 0.07 +0.02 22 2 2 +2
28MAY26 4.60 P 0.00 0.00 0.00 0.10 +0.03 22 0 145 0
28MAY26 4.70 P 0.10 0.12 0.10 0.13 +0.03 22 27 179 +27
28MAY26 4.80 P 0.15 0.15 0.15 0.17 +0.04 22 5 65 +5
28MAY26 4.90 P 0.00 0.00 0.00 0.21 +0.04 22 0 5 0
28MAY26 5.00 P 0.22 0.25 0.22 0.27 +0.06 22 55 143 +55
28MAY26 5.25 P 0.00 0.00 0.00 0.44 +0.09 24 0 4 0
28MAY26 5.50 P 0.00 0.00 0.00 0.61 +0.08 21 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.85 +0.12 24 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.09 +0.12 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.34 +0.12 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.58 +0.11 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.83 +0.11 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.08 +0.11 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.34 +0.12 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.59 +0.12 48 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.83 +0.11 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 +0.01 23 0 17 0
29JUN26 4.40 P 0.07 0.07 0.07 0.09 +0.01 22 35 112 +35
29JUN26 4.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 176 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 +0.03 23 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 +0.03 22 0 219 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 +0.04 22 0 874 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 +0.05 22 0 730 0
29JUN26 5.00 P 0.28 0.28 0.28 0.35 +0.06 22 50 2,778 +50
29JUN26 5.25 P 0.00 0.00 0.00 0.52 +0.07 23 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.71 +0.11 22 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.93 +0.09 23 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.16 +0.10 23 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 +0.11 24 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.63 +0.10 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.12 +0.11 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.85 +0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.11 +0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.34 +0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.59 +0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.85 +0.12 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 23 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 +0.01 24 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 +0.01 24 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 +0.02 24 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 +0.02 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 +0.03 25 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 +0.04 25 0 68 0
29SEP26 4.80 P 0.00 0.00 0.00 0.34 +0.03 25 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 +0.04 25 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 +0.05 25 0 1,070 0
29SEP26 5.25 P 0.00 0.00 0.00 0.62 +0.06 25 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 +0.08 26 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 +0.09 27 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 1.23 +0.10 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.46 +0.11 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.70 +0.12 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.95 +0.14 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.20 +0.14 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.45 +0.15 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.70 +0.15 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.96 +0.15 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.21 +0.15 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.45 +0.14 49 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.11 +0.02 23 0 148 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 +0.01 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 +0.03 23 0 80 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 +0.03 23 0 117 0
30DEC26 4.50 P 0.22 0.23 0.22 0.24 +0.04 23 14 107 +14
30DEC26 4.60 P 0.00 0.00 0.00 0.28 +0.03 23 0 35 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 +0.04 24 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 +0.04 24 0 36 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 +0.04 24 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 +0.05 24 0 2,412 0
30DEC26 5.25 P 0.63 0.63 0.63 0.65 +0.07 24 100 1,634 +100
30DEC26 5.50 P 0.00 0.00 0.00 0.83 +0.08 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 +0.09 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 +0.11 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 +0.12 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 +0.13 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.95 +0.13 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.20 +0.14 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 +0.15 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.70 +0.15 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.96 +0.15 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.21 +0.15 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.45 +0.14 43 0 0 0
TOTAL PUT 665 32,578 +408
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$ 28.88
26FEB26 18.50 C 0.00 0.00 0.00 10.46 +0.31 107 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.97 +0.32 104 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.46 +0.27 96 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.96 +0.31 90 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.06 +0.44 98 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.92 +0.27 55 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.94 +0.28 54 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.99 +0.28 55 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.00 +0.18 46 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.00 +0.17 36 0 65 0
26FEB26 27.00 C 2.50 2.50 2.50 2.13 +0.14 35 3 83 +3
26FEB26 28.00 C 1.52 1.52 1.52 1.39 +0.08 34 8 619 -8
26FEB26 29.00 C 0.90 1.01 0.90 0.86 +0.04 36 61 1,000 -61
26FEB26 30.00 C 0.60 0.70 0.49 0.48 +0.02 36 134 682 -16
26FEB26 31.00 C 0.38 0.40 0.37 0.24 0.00 36 33 480 +10
26FEB26 32.00 C 0.25 0.27 0.25 0.11 0.00 36 12 491 +11
26FEB26 33.00 C 0.17 0.18 0.17 0.05 0.00 36 28 478 +9
26FEB26 34.00 C 0.08 0.08 0.08 0.02 0.00 37 67 396 +37
26FEB26 35.00 C 0.07 0.07 0.07 0.01 0.00 38 61 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 131 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 17.01 +0.34 124 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.46 +0.29 103 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.93 +0.02 67 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.48 +0.36 100 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.97 +0.26 92 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.38 +0.20 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.90 +0.22 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.44 +0.20 55 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.94 -0.05 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.39 +0.20 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.94 +0.25 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.45 +0.25 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.00 +0.18 66 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.68 +0.18 84 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.00 +0.31 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.50 +0.30 55 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.05 +0.08 59 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.06 +0.34 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.04 +0.26 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.22 +0.42 51 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.27 +0.38 46 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.38 +0.32 43 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 3.47 +0.08 38 0 51 0
30MAR26 27.00 C 3.00 3.00 2.72 2.71 +0.11 37 31 114 +29
30MAR26 28.00 C 2.19 2.21 2.19 2.10 +0.08 37 24 234 +8
30MAR26 29.00 C 1.69 1.69 1.69 1.61 +0.07 38 15 349 +15
30MAR26 30.00 C 1.30 1.47 1.24 1.21 +0.05 38 315 561 +116
30MAR26 31.00 C 1.08 1.08 1.00 0.87 +0.04 38 5 173 -1
30MAR26 32.00 C 0.84 0.88 0.80 0.61 +0.02 38 14 214 -2
30MAR26 33.00 C 0.62 0.62 0.62 0.42 +0.01 38 2 158 +2
30MAR26 34.00 C 0.54 0.54 0.47 0.28 0.00 38 138 298 +79
30MAR26 35.00 C 0.44 0.44 0.44 0.19 +0.01 38 60 203 +58
30MAR26 36.00 C 0.00 0.00 0.00 0.12 0.00 38 0 222 0
30MAR26 37.00 C 0.00 0.00 0.00 0.08 0.00 38 0 75 0
30MAR26 38.00 C 0.00 0.00 0.00 0.05 0.00 38 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 0.00 38 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 0.00 38 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 158 0
29APR26 19.00 C 0.00 0.00 0.00 10.01 +0.16 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.51 +0.10 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.05 +0.08 41 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.15 +0.28 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.17 +0.25 41 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.39 +0.23 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.50 +0.42 42 0 0 0
29APR26 25.00 C 4.76 4.76 4.76 4.52 +0.22 37 2 156 +2
29APR26 26.00 C 0.00 0.00 0.00 3.67 +0.02 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.08 +0.10 36 0 50 0
29APR26 28.00 C 2.61 2.61 2.61 2.51 +0.08 36 30 130 0
29APR26 29.00 C 0.00 0.00 0.00 2.04 +0.06 37 0 422 0
29APR26 30.00 C 0.00 0.00 0.00 1.65 +0.05 38 0 641 0
29APR26 31.00 C 0.00 0.00 0.00 1.28 +0.03 38 0 327 0
29APR26 32.00 C 0.00 0.00 0.00 0.98 +0.02 37 0 87 0
29APR26 33.00 C 0.00 0.00 0.00 0.74 0.00 37 0 33 0
29APR26 34.00 C 0.00 0.00 0.00 0.56 +0.01 37 0 63 0
29APR26 35.00 C 0.00 0.00 0.00 0.41 0.00 37 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.22 0.00 37 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.16 0.00 37 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 231 0
28MAY26 20.00 C 0.00 0.00 0.00 9.38 +0.41 54 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.15 +0.04 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.28 +0.32 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.39 +0.23 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.50 +0.14 35 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.65 -0.12 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.05 +0.22 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.41 +0.11 36 0 0 0
28MAY26 28.00 C 2.92 2.92 2.92 2.86 +0.09 36 15 45 0
28MAY26 29.00 C 0.00 0.00 0.00 2.40 +0.07 37 0 55 0
28MAY26 30.00 C 0.00 0.00 0.00 2.01 +0.06 38 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 1.63 +0.04 37 0 21 0
28MAY26 32.00 C 0.00 0.00 0.00 1.31 +0.03 37 0 15 0
28MAY26 33.00 C 0.00 0.00 0.00 1.05 +0.03 37 0 15 0
28MAY26 34.00 C 0.00 0.00 0.00 0.83 +0.02 37 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.65 +0.01 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.51 +0.01 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.39 0.00 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.30 0.00 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.23 0.00 37 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 13.99 +0.09 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.55 +0.17 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.04 +0.05 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.41 +0.05 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.94 +0.09 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.48 +0.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.15 +0.23 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.68 +0.18 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.04 +0.08 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.70 +0.28 38 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.38 +0.38 45 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.46 +0.35 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.41 +0.20 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.45 +0.10 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.86 +0.31 38 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.13 +0.34 38 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.33 +0.13 36 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 3.74 +0.11 36 0 108 0
29JUN26 28.00 C 3.30 3.30 3.30 3.35 +0.23 38 10 91 +10
29JUN26 29.00 C 0.00 0.00 0.00 2.78 +0.17 37 0 1,084 0
29JUN26 30.00 C 2.49 2.49 2.49 2.37 +0.09 38 3 115 +3
29JUN26 31.00 C 0.00 0.00 0.00 2.02 +0.12 38 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 1.68 +0.10 38 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.39 +0.08 38 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 1.15 +0.07 38 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.94 +0.06 38 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.77 +0.05 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.63 +0.05 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.51 +0.04 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.41 +0.03 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.33 +0.03 37 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 10.79 +0.28 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.14 +0.11 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.84 +0.08 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.38 +0.33 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.78 +0.63 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.69 -0.04 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.91 +0.16 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.33 +0.11 39 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.58 +0.26 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.86 +0.16 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.57 +0.40 39 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.06 +0.23 39 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.58 +0.11 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.15 +0.11 39 0 74 0
29SEP26 31.00 C 0.00 0.00 0.00 2.78 +0.10 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.43 +0.09 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.13 +0.07 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.85 +0.07 38 0 38 0
29SEP26 35.00 C 0.00 0.00 0.00 1.62 +0.06 38 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 1.40 +0.05 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.22 +0.04 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.06 +0.04 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.91 +0.03 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.79 +0.03 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.68 +0.03 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.95 +0.19 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.47 +0.14 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.06 +0.21 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.74 +0.30 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.91 +0.23 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.18 +0.22 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.45 +0.16 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.77 +0.16 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.12 +0.21 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.48 +0.10 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.16 +0.20 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.79 +0.21 40 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.24 +0.09 38 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 3.89 +0.13 39 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.53 +0.14 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.19 +0.14 39 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.85 +0.11 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.58 +0.12 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.31 +0.12 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.07 +0.09 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.86 +0.09 39 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.65 +0.08 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.49 +0.11 39 0 35 0
TOTAL CALL 1,071 17,267 +304
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 170 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 255 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 314 0
26FEB26 26.00 P 0.00 0.00 0.00 0.09 -0.05 36 0 1,002 0
26FEB26 27.00 P 0.21 0.21 0.16 0.22 -0.10 35 99 978 +18
26FEB26 28.00 P 0.41 0.44 0.38 0.48 -0.15 35 93 887 +31
26FEB26 29.00 P 0.86 0.86 0.82 0.93 -0.18 35 23 509 +15
26FEB26 30.00 P 0.00 0.00 0.00 1.60 -0.24 37 0 246 0
26FEB26 31.00 P 2.24 2.24 2.24 2.39 -0.26 39 9 87 -9
26FEB26 32.00 P 0.00 0.00 0.00 3.29 -0.17 43 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 4.26 -0.27 49 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 5.24 -0.30 55 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.13 -0.39 45 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 7.12 -0.26 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.12 -0.46 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.12 -0.26 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.30 -0.08 94 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.37 -0.01 107 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 40 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 270 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 -0.04 38 0 206 0
30MAR26 25.00 P 0.26 0.26 0.26 0.27 -0.06 37 30 432 +14
30MAR26 26.00 P 0.41 0.41 0.41 0.46 -0.09 37 20 685 +5
30MAR26 27.00 P 0.68 0.68 0.66 0.74 -0.11 37 29 453 0
30MAR26 28.00 P 0.99 1.10 0.99 1.10 -0.15 37 49 352 -2
30MAR26 29.00 P 1.57 1.57 1.52 1.61 -0.17 37 3 459 +3
30MAR26 30.00 P 0.00 0.00 0.00 2.23 -0.23 38 0 128 0
30MAR26 31.00 P 2.89 2.89 2.89 2.93 -0.25 39 15 301 +15
30MAR26 32.00 P 0.00 0.00 0.00 3.73 -0.14 41 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.57 -0.25 42 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.36 -0.36 40 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.25 -0.27 39 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.17 -0.36 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.38 -0.20 54 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.12 -0.29 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.30 -0.15 58 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.37 -0.01 66 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.12 -0.36 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.18 -0.04 37 0 17 0
29APR26 24.00 P 0.25 0.25 0.25 0.31 -0.06 37 20 46 +20
29APR26 25.00 P 0.00 0.00 0.00 0.48 -0.10 36 0 57 0
29APR26 26.00 P 0.00 0.00 0.00 0.73 -0.12 36 0 66 0
29APR26 27.00 P 0.00 0.00 0.00 1.05 -0.14 36 0 450 0
29APR26 28.00 P 0.00 0.00 0.00 1.45 -0.17 36 0 396 0
29APR26 29.00 P 0.00 0.00 0.00 1.97 -0.19 37 0 524 0
29APR26 30.00 P 0.00 0.00 0.00 2.59 -0.19 38 0 613 0
29APR26 31.00 P 0.00 0.00 0.00 3.27 -0.17 38 0 395 0
29APR26 32.00 P 0.00 0.00 0.00 4.02 -0.06 39 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.71 -0.32 37 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.67 -0.26 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.50 -0.33 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.46 -0.26 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.38 -0.23 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.44 -0.11 50 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.30 -0.15 47 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.19 -0.04 37 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.30 -0.06 36 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.47 -0.07 36 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.69 -0.09 36 0 10 0
28MAY26 26.00 P 0.88 0.88 0.88 0.97 -0.11 36 1 6 0
28MAY26 27.00 P 0.00 0.00 0.00 1.32 -0.13 36 0 23 0
28MAY26 28.00 P 0.00 0.00 0.00 1.73 -0.16 36 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 2.26 -0.18 36 0 61 0
28MAY26 30.00 P 2.84 2.84 2.84 2.87 -0.19 37 15 60 +15
28MAY26 31.00 P 0.00 0.00 0.00 3.55 -0.21 38 0 15 0
28MAY26 32.00 P 0.00 0.00 0.00 4.18 -0.35 37 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.06 -0.25 39 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 5.81 -0.28 39 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.69 -0.30 40 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.63 -0.27 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.56 -0.26 44 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.51 -0.24 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.49 -0.20 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 38 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.31 -0.04 37 0 66 0
29JUN26 23.00 P 0.43 0.43 0.43 0.46 -0.04 37 55 266 +55
29JUN26 24.00 P 0.56 0.56 0.56 0.66 -0.05 37 2 224 +2
29JUN26 25.00 P 0.00 0.00 0.00 0.91 -0.06 36 0 82 0
29JUN26 26.00 P 1.18 1.18 1.18 1.23 -0.07 36 1 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.60 -0.15 36 0 179 0
29JUN26 28.00 P 0.00 0.00 0.00 2.04 -0.15 36 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 2.58 -0.16 37 0 3,306 0
29JUN26 30.00 P 0.00 0.00 0.00 3.19 -0.17 37 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 3.86 -0.19 38 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.59 -0.18 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.22 -0.29 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.13 -0.19 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.95 -0.21 41 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.81 -0.22 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.70 -0.24 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.64 -0.23 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.49 -0.34 43 0 0 0
29JUN26 40.00 P 11.12 11.12 11.12 11.43 -0.27 44 7 24 +7
29JUN26 41.00 P 0.00 0.00 0.00 12.44 -0.27 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.03 38 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.03 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 -0.02 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 -0.03 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.54 -0.04 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.74 -0.05 37 0 35 0
29SEP26 23.00 P 0.86 0.86 0.86 0.99 -0.06 37 15 31 +15
29SEP26 24.00 P 0.00 0.00 0.00 1.27 -0.08 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.60 -0.08 37 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.99 -0.10 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.41 -0.12 37 0 104 0
29SEP26 28.00 P 0.00 0.00 0.00 2.89 -0.12 37 0 141 0
29SEP26 29.00 P 0.00 0.00 0.00 3.42 -0.13 37 0 89 0
29SEP26 30.00 P 0.00 0.00 0.00 4.04 -0.13 37 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 4.71 -0.14 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.41 -0.17 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.12 -0.33 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.01 -0.20 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.79 -0.22 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.39 -0.43 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.23 -0.45 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.32 -0.22 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.20 -0.23 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.11 -0.22 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.93 -0.32 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 -0.03 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 -0.02 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 -0.02 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 -0.03 38 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.10 -0.04 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.38 -0.05 38 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.72 -0.05 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.08 -0.07 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.49 -0.07 37 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.95 -0.08 37 0 2 0
30DEC26 28.00 P 3.44 3.44 3.44 3.47 -0.05 38 30 92 0
30DEC26 29.00 P 3.93 3.93 3.93 4.05 -0.05 38 1 121 0
30DEC26 30.00 P 0.00 0.00 0.00 4.58 -0.13 37 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 5.27 -0.13 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 5.97 -0.13 38 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.70 -0.14 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.54 -0.10 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.31 -0.09 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.10 -0.17 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.91 -0.12 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.74 -0.17 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.60 -0.13 42 0 0 0
TOTAL PUT 517 18,242 +204
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 9.08
26FEB26 6.25 C 0.00 0.00 0.00 2.84 +0.12 67 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.59 +0.12 59 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.34 +0.12 52 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.09 +0.12 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.84 +0.11 37 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.59 +0.11 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.34 +0.12 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.09 +0.12 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.84 +0.11 0 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.59 +0.09 0 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.38 +0.08 19 0 50 0
26FEB26 9.00 C 0.18 0.18 0.18 0.21 +0.06 20 30 445 0
26FEB26 9.25 C 0.00 0.00 0.00 0.10 +0.03 21 0 910 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 436 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 +0.01 24 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 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.59 +0.11 113 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.49 +0.11 100 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.39 +0.11 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.29 +0.11 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.19 +0.11 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.09 +0.11 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.99 +0.12 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.89 +0.12 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.79 +0.12 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.69 +0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.59 +0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.49 +0.12 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.39 +0.12 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.29 +0.12 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.19 +0.12 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.10 +0.14 92 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.00 +0.13 88 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.90 +0.12 85 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.80 +0.12 81 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.70 +0.12 78 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.60 +0.13 75 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.50 +0.13 72 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.40 +0.13 68 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.30 +0.13 65 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.20 +0.13 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.10 +0.13 58 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.85 +0.13 44 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.61 +0.07 63 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.35 +0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.10 +0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.85 +0.13 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.84 +0.10 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.60 +0.11 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.34 +0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.12 +0.11 20 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 0.90 +0.11 22 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.68 +0.09 21 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.50 +0.08 21 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.34 +0.06 21 0 510 0
30MAR26 9.25 C 0.24 0.24 0.24 0.23 +0.04 21 5 2,529 0
30MAR26 9.50 C 0.00 0.00 0.00 0.15 +0.03 22 0 1,062 0
30MAR26 9.75 C 0.11 0.11 0.11 0.09 +0.02 22 5 276 +5
30MAR26 10.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 235 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 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 2.87 +0.12 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.13 +0.07 27 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.88 +0.07 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.63 +0.07 19 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.40 +0.09 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.17 +0.10 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.96 +0.10 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.77 +0.09 22 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.60 +0.08 22 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 0.44 +0.06 22 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.32 +0.04 22 0 1,605 0
29APR26 9.50 C 0.00 0.00 0.00 0.24 +0.04 22 0 1,503 0
29APR26 9.75 C 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 9 0
29APR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.39 +0.08 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.14 +0.08 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.90 +0.09 22 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.66 +0.10 21 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.44 +0.11 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.22 +0.11 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.02 +0.10 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.83 +0.09 22 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.67 +0.08 22 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.52 +0.07 22 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.40 +0.07 22 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.30 +0.05 22 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.22 +0.04 22 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 +0.01 23 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 6.61 +0.10 84 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.51 +0.10 79 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.41 +0.10 74 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.29 +0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.19 +0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.09 +0.08 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.99 +0.08 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.89 +0.07 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.81 +0.09 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.71 +0.10 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.59 +0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.52 +0.10 59 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.42 +0.10 55 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.29 +0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.19 +0.07 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.10 +0.08 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.00 +0.08 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.90 +0.07 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.80 +0.08 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.70 +0.07 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.60 +0.07 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.50 +0.07 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.40 +0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.86 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.61 +0.06 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.37 +0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.12 +0.05 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.88 +0.06 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.64 +0.04 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.39 +0.06 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.66 +0.08 14 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.44 +0.10 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.22 +0.10 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.02 +0.10 19 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.83 +0.09 19 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.67 +0.08 19 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 0.52 +0.07 19 0 336 0
29JUN26 9.25 C 0.00 0.00 0.00 0.40 +0.06 19 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.30 +0.05 19 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 +0.04 19 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 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 2.91 +0.09 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.39 +0.06 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.71 +0.12 16 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.48 +0.12 15 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.27 +0.10 16 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.07 +0.10 16 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.88 +0.09 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.72 +0.06 16 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 +0.07 15 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.44 +0.06 15 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 +0.05 15 0 237 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 +0.02 15 0 374 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 +0.03 16 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 +0.02 16 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.96 +0.12 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.71 +0.11 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.71 +0.11 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.54 +0.15 14 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.33 +0.10 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.12 +0.08 13 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 +0.08 14 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.77 +0.09 14 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 +0.06 13 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 +0.04 13 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 +0.04 13 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.29 +0.03 13 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 +0.02 13 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 +0.01 14 0 18 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 +0.01 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 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 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 40 16,339 +5
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 69 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 370 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 -0.03 20 0 145 0
26FEB26 9.00 P 0.00 0.00 0.00 0.13 -0.06 22 0 996 0
26FEB26 9.25 P 0.00 0.00 0.00 0.26 -0.10 21 0 297 0
26FEB26 9.50 P 0.00 0.00 0.00 0.45 -0.10 21 0 50 0
26FEB26 9.75 P 0.00 0.00 0.00 0.68 -0.11 23 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.92 -0.12 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.46 -0.08 51 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.96 -0.10 63 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.46 -0.10 73 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.98 -0.08 90 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.46 -0.10 93 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.98 -0.08 108 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.46 -0.10 109 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 107 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 100 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 54 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.03 21 0 58 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 -0.04 21 0 209 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 -0.06 22 0 583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.38 -0.06 22 0 100 0
30MAR26 9.50 P 0.00 0.00 0.00 0.52 -0.10 20 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.73 -0.10 22 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.94 -0.11 21 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.46 -0.08 32 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.97 -0.10 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.48 -0.08 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.98 -0.08 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.46 -0.10 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.98 -0.08 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.46 -0.10 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.96 -0.09 73 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.08 -0.01 22 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.13 -0.03 22 0 14 0
29APR26 8.75 P 0.21 0.21 0.21 0.21 -0.03 22 10 17 +10
29APR26 9.00 P 0.00 0.00 0.00 0.31 -0.06 22 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.46 -0.07 23 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.61 -0.07 22 0 45 0
29APR26 9.75 P 0.00 0.00 0.00 0.79 -0.08 23 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.99 -0.09 23 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.46 -0.10 26 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.98 -0.09 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.48 -0.08 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.98 -0.08 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.46 -0.10 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.98 -0.08 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.46 -0.10 55 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.50 -0.07 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.66 -0.07 22 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.83 -0.08 22 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.02 -0.09 22 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.46 -0.10 23 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.98 -0.09 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.48 -0.08 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.98 -0.08 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.46 -0.10 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.98 -0.08 48 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 -0.03 19 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 -0.03 19 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 -0.04 19 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.39 -0.05 20 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.50 -0.07 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.66 -0.07 20 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.83 -0.08 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.02 -0.09 20 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.46 -0.10 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.98 -0.09 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.48 -0.08 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.98 -0.08 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.46 -0.10 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.98 -0.08 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.47 -0.09 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.97 -0.08 49 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.02 16 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.04 15 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 -0.05 16 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 -0.05 16 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 -0.06 16 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 -0.06 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.83 -0.08 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.02 -0.09 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.46 -0.10 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.98 -0.09 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.48 -0.08 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.98 -0.08 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.46 -0.10 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.98 -0.08 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.47 -0.09 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.97 -0.08 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 -0.01 14 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.02 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 -0.02 14 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 -0.03 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 -0.05 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 -0.05 14 0 2 0
30DEC26 9.00 P 0.40 0.40 0.40 0.39 -0.06 14 10 35 +10
30DEC26 9.25 P 0.00 0.00 0.00 0.52 -0.07 14 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.06 15 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.83 -0.08 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.02 -0.09 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.46 -0.10 16 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.98 -0.09 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.49 -0.07 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.98 -0.08 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.46 -0.10 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.98 -0.08 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.47 -0.09 34 0 0 0
TOTAL PUT 20 5,366 +20
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 62 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 64 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$ 3.77
26FEB26 2.30 C 0.00 0.00 0.00 1.48 +0.05 117 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.38 +0.05 107 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.28 +0.05 99 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.18 +0.05 90 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.08 +0.05 82 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.98 +0.05 74 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.88 +0.05 66 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.78 +0.05 59 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.68 +0.04 51 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.58 +0.04 44 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.48 +0.04 37 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.38 +0.04 30 0 56 0
26FEB26 3.50 C 0.00 0.00 0.00 0.29 +0.04 30 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.22 +0.04 35 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.14 +0.01 30 0 20 0
26FEB26 3.80 C 0.11 0.11 0.11 0.10 +0.01 34 3 129 +3
26FEB26 3.90 C 0.00 0.00 0.00 0.06 +0.01 33 0 35 0
26FEB26 4.00 C 0.05 0.05 0.05 0.04 +0.01 36 4 86 +4
26FEB26 4.10 C 0.00 0.00 0.00 0.02 0.00 34 0 206 0
26FEB26 4.20 C 0.02 0.02 0.02 0.01 0.00 34 25 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.94 +0.06 106 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.89 +0.06 102 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.84 +0.06 98 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.79 +0.06 95 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.69 +0.06 88 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.59 +0.06 81 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.49 +0.06 75 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.39 +0.06 69 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.29 +0.06 63 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.19 +0.06 57 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.09 +0.06 52 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.99 +0.06 47 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.89 +0.06 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.79 +0.05 37 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.70 +0.06 39 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.61 +0.05 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.52 +0.04 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.44 +0.04 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.37 +0.04 37 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.31 +0.03 38 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.24 +0.01 35 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.21 +0.03 39 0 202 0
30MAR26 3.90 C 0.00 0.00 0.00 0.16 +0.02 38 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 30 0
30MAR26 4.10 C 0.12 0.12 0.12 0.10 +0.01 38 1 32 +1
30MAR26 4.20 C 0.00 0.00 0.00 0.08 +0.01 39 0 28 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 +0.01 39 0 65 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 37 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 34 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 1.21 +0.07 54 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.11 +0.07 49 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.01 +0.06 45 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.91 +0.06 40 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.82 +0.06 40 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.73 +0.06 38 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.65 +0.06 39 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.57 +0.05 38 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.49 +0.03 37 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.43 +0.04 38 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.31 +0.03 37 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.27 +0.03 39 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 0.00 37 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.03 0.00 37 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 1.21 +0.06 44 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.12 +0.06 44 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.02 +0.06 40 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.93 +0.06 39 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.84 +0.06 38 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.76 +0.06 38 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.68 +0.05 38 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.60 +0.04 37 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.53 +0.03 37 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.48 +0.04 39 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.42 +0.04 38 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.36 +0.03 38 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.28 +0.02 39 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.96 +0.07 72 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.91 +0.06 69 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.86 +0.06 67 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.81 +0.06 64 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.71 +0.06 59 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.61 +0.06 55 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.51 +0.06 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.41 +0.06 46 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.32 +0.06 47 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.22 +0.06 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.12 +0.06 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.03 +0.06 39 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.94 +0.05 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.86 +0.05 38 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.78 +0.05 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.71 +0.05 39 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.64 +0.04 39 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.57 +0.04 38 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.52 +0.05 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.46 +0.03 39 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.41 +0.03 39 0 52 0
29JUN26 3.80 C 0.00 0.00 0.00 0.37 +0.03 40 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.32 +0.02 39 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.28 +0.01 39 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 +0.02 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 +0.02 40 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 0.00 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 +0.01 40 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 +0.01 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 +0.01 40 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.62 +0.06 47 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.52 +0.06 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.43 +0.06 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.34 +0.06 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.25 +0.06 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.16 +0.05 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.08 +0.05 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.00 +0.05 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.93 +0.05 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.86 +0.04 39 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.79 +0.04 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.73 +0.04 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.67 +0.03 39 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 +0.04 39 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.57 +0.03 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.53 +0.04 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.48 +0.03 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 +0.03 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 +0.02 40 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 +0.02 40 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 +0.01 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 0.00 39 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.29 +0.06 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.21 +0.05 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.14 +0.05 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.06 +0.04 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.00 +0.05 39 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.93 +0.05 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.87 +0.04 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.82 +0.05 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.77 +0.05 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.71 +0.04 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.67 +0.04 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 +0.04 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 +0.02 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.54 +0.03 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 +0.02 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 +0.03 40 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 +0.02 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 +0.01 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 +0.01 40 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 +0.01 40 0 5 0
TOTAL CALL 33 3,231 +8
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 164 0
26FEB26 3.60 P 0.00 0.00 0.00 0.04 -0.02 33 0 188 0
26FEB26 3.70 P 0.00 0.00 0.00 0.07 -0.02 31 0 380 0
26FEB26 3.80 P 0.00 0.00 0.00 0.11 -0.04 29 0 67 0
26FEB26 3.90 P 0.00 0.00 0.00 0.18 -0.04 31 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.26 -0.04 33 0 11 0
26FEB26 4.10 P 0.00 0.00 0.00 0.35 -0.04 36 0 4 0
26FEB26 4.20 P 0.00 0.00 0.00 0.44 -0.05 37 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.53 -0.06 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 39 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 39 0 29 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 0.00 37 0 98 0
30MAR26 3.40 P 0.00 0.00 0.00 0.06 -0.01 37 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 156 0
30MAR26 3.60 P 0.00 0.00 0.00 0.12 -0.02 36 0 72 0
30MAR26 3.70 P 0.00 0.00 0.00 0.16 -0.02 36 0 63 0
30MAR26 3.80 P 0.19 0.19 0.19 0.21 -0.03 36 10 29 +6
30MAR26 3.90 P 0.25 0.25 0.25 0.27 -0.04 36 10 50 +10
30MAR26 4.00 P 0.00 0.00 0.00 0.35 -0.03 39 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.42 -0.03 39 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.50 -0.03 40 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.58 -0.04 40 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.67 -0.04 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.76 -0.05 42 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.85 -0.05 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.95 -0.05 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.03 -0.01 35 0 32 0
29APR26 3.20 P 0.00 0.00 0.00 0.05 -0.01 36 0 46 0
29APR26 3.30 P 0.00 0.00 0.00 0.07 -0.01 36 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.10 -0.01 37 0 3 0
29APR26 3.50 P 0.11 0.11 0.11 0.13 -0.01 36 1 3 +1
29APR26 3.60 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.21 -0.03 36 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.26 -0.03 36 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.32 -0.04 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.47 -0.03 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.54 -0.04 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.62 -0.04 39 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.71 -0.03 41 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.80 -0.03 43 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.88 -0.04 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.97 -0.05 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.06 -0.05 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.15 -0.06 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.25 -0.05 44 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 0.00 37 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.04 0.00 37 0 3 0
28MAY26 3.10 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.17 -0.01 37 0 100 0
28MAY26 3.60 P 0.00 0.00 0.00 0.21 -0.02 37 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.44 -0.03 39 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.59 -0.02 40 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.66 -0.03 40 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.74 -0.03 40 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.83 -0.03 42 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.91 -0.04 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.00 -0.04 43 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 39 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 0.00 39 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 -0.01 37 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 0.00 38 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.09 -0.01 38 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 0.00 38 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.15 -0.01 38 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.26 -0.02 37 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.31 -0.02 38 0 51 0
29JUN26 3.80 P 0.00 0.00 0.00 0.36 -0.03 37 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.42 -0.03 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.48 -0.04 37 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.63 -0.04 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.71 -0.04 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.79 -0.03 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.87 -0.04 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.95 -0.04 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.04 -0.04 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.13 -0.04 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.21 -0.05 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.30 -0.05 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.53 -0.05 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 39 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 -0.01 39 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 -0.01 38 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 -0.01 39 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 -0.03 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.41 -0.02 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 -0.03 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 -0.04 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 -0.03 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 -0.03 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 -0.03 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 -0.04 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 -0.03 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.96 -0.03 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.04 -0.03 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.11 -0.04 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.20 -0.03 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.28 -0.04 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.37 -0.04 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.58 -0.05 43 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.01 39 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 -0.02 39 0 9 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 -0.01 39 0 97 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 -0.02 39 0 13 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 -0.03 38 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 -0.03 39 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 -0.04 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 -0.03 39 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 -0.04 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 -0.03 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 -0.04 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 -0.04 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 -0.04 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.18 -0.04 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.26 -0.04 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.34 -0.04 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 -0.04 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.64 -0.04 43 0 0 0
TOTAL PUT 21 3,122 +17
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$ 16.59
26FEB26 11.50 C 0.00 0.00 0.00 5.11 +0.30 69 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.61 +0.30 61 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.11 +0.28 53 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.61 +0.30 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.11 +0.28 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.59 +0.26 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.18 +0.33 47 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.70 +0.33 41 0 111 0
26FEB26 15.50 C 0.00 0.00 0.00 1.20 +0.22 31 1 62 0
26FEB26 16.00 C 0.92 1.03 0.85 0.82 +0.15 32 49 241 -1
26FEB26 16.50 C 0.70 0.70 0.52 0.52 +0.12 32 41 663 -4
26FEB26 17.00 C 0.39 0.45 0.33 0.31 +0.07 33 58 154 -40
26FEB26 17.50 C 0.23 0.28 0.18 0.17 +0.04 33 83 352 -21
26FEB26 18.00 C 0.14 0.16 0.10 0.09 +0.02 34 118 294 +76
26FEB26 18.50 C 0.09 0.09 0.07 0.04 +0.01 33 72 160 +4
26FEB26 19.00 C 0.04 0.04 0.04 0.02 0.00 34 2 147 0
26FEB26 19.50 C 0.03 0.03 0.02 0.01 0.00 36 25 232 +14
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 49 0 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.13 +0.29 58 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.85 +0.26 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.61 +0.14 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.13 +0.29 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.63 +0.19 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.14 +0.28 42 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.64 +0.27 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.15 +0.26 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.67 +0.27 38 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 3.18 +0.25 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.73 +0.31 35 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.35 +0.29 39 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 1.93 +0.25 37 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.54 +0.20 36 0 32 0
30MAR26 16.00 C 1.34 1.34 1.34 1.22 +0.17 36 20 83 -20
30MAR26 16.50 C 1.10 1.10 0.98 0.95 +0.13 36 13 192 -3
30MAR26 17.00 C 0.85 0.86 0.74 0.74 +0.11 36 32 829 +14
30MAR26 17.50 C 0.65 0.65 0.58 0.56 +0.08 37 21 220 +6
30MAR26 18.00 C 0.51 0.51 0.47 0.41 +0.06 36 3 146 +2
30MAR26 18.50 C 0.35 0.35 0.35 0.30 +0.05 37 4 201 0
30MAR26 19.00 C 0.32 0.32 0.28 0.21 +0.03 36 4 59 +2
30MAR26 19.50 C 0.21 0.21 0.21 0.15 +0.03 37 22 1,190 +17
30MAR26 20.00 C 0.20 0.20 0.18 0.10 +0.02 36 31 805 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 695 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 37 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 42 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 5.14 +0.23 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.68 +0.26 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.15 +0.19 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.72 +0.12 33 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.20 +0.05 25 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.79 +0.06 30 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.41 +0.21 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.08 +0.22 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.73 +0.16 34 0 30 0
29APR26 16.00 C 1.54 1.55 1.49 1.47 +0.17 36 50 81 +15
29APR26 16.50 C 1.29 1.29 1.29 1.21 +0.15 36 15 64 +15
29APR26 17.00 C 1.09 1.09 1.09 1.00 +0.12 36 3 60 0
29APR26 17.50 C 0.83 0.83 0.83 0.82 +0.11 37 1 168 0
29APR26 18.00 C 0.74 0.74 0.72 0.66 +0.10 37 12 83 0
29APR26 18.50 C 0.58 0.58 0.58 0.52 +0.08 37 1 64 0
29APR26 19.00 C 0.45 0.48 0.45 0.40 +0.06 37 8 9 +8
29APR26 19.50 C 0.43 0.43 0.39 0.31 +0.05 37 20 23 +7
29APR26 20.00 C 0.35 0.35 0.32 0.24 +0.04 37 17 47 +14
29APR26 21.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 8 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 5 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 0.00 36 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 5.21 +0.25 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.69 +0.17 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.25 +0.29 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.73 +0.13 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.32 +0.14 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.94 +0.16 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.57 +0.21 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.32 +0.28 37 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 2.00 +0.24 37 0 15 0
28MAY26 16.00 C 1.84 1.84 1.84 1.68 +0.19 36 15 177 0
28MAY26 16.50 C 0.00 0.00 0.00 1.43 +0.15 36 0 54 0
28MAY26 17.00 C 0.00 0.00 0.00 1.21 +0.13 36 0 16 0
28MAY26 17.50 C 1.08 1.08 1.08 1.03 +0.12 37 13 25 +13
28MAY26 18.00 C 0.00 0.00 0.00 0.87 +0.11 37 0 16 0
28MAY26 18.50 C 0.00 0.00 0.00 0.72 +0.10 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.59 +0.08 37 0 0 0
28MAY26 19.50 C 0.60 0.60 0.60 0.48 +0.07 37 15 17 +13
28MAY26 20.00 C 0.52 0.52 0.48 0.39 +0.06 37 7 8 +1
28MAY26 21.00 C 0.40 0.40 0.38 0.25 +0.04 37 45 45 +45
28MAY26 22.00 C 0.28 0.28 0.28 0.16 +0.03 37 1 18 +1
28MAY26 23.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 24 0
29JUN26 11.50 C 0.00 0.00 0.00 5.21 +0.21 30 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.74 +0.22 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.25 +0.16 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.90 +0.23 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.38 +0.05 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.00 +0.12 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.65 +0.13 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.32 +0.13 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.11 +0.24 38 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.84 +0.22 38 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.58 +0.16 38 0 171 0
29JUN26 17.00 C 0.00 0.00 0.00 1.37 +0.16 38 0 85 0
29JUN26 17.50 C 0.00 0.00 0.00 1.17 +0.16 38 0 149 0
29JUN26 18.00 C 1.07 1.10 1.07 0.99 +0.14 38 625 1,235 +625
29JUN26 18.50 C 0.00 0.00 0.00 0.83 +0.12 38 0 154 0
29JUN26 19.00 C 0.80 0.80 0.80 0.70 +0.11 38 1 90 +1
29JUN26 19.50 C 0.71 0.71 0.71 0.58 +0.09 38 7 47 0
29JUN26 20.00 C 0.62 0.62 0.62 0.49 +0.09 38 3 829 0
29JUN26 21.00 C 0.00 0.00 0.00 0.33 +0.06 38 0 104 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 +0.05 38 0 59 0
29JUN26 23.00 C 0.30 0.30 0.30 0.15 +0.03 38 10 6 -6
29JUN26 24.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 164 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 46 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 73 0
29SEP26 11.50 C 0.00 0.00 0.00 5.32 +0.26 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.79 +0.18 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.37 +0.08 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.02 +0.16 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.60 +0.16 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.24 +0.08 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.04 +0.22 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.65 +0.13 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.49 +0.18 40 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.24 +0.18 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.02 +0.18 40 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.80 +0.17 40 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.62 +0.17 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.44 +0.16 40 0 84 0
29SEP26 18.50 C 0.00 0.00 0.00 1.28 +0.14 39 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.14 +0.14 39 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.00 +0.11 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.89 +0.11 39 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 0.70 +0.09 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.54 +0.07 39 0 31 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 +0.06 39 0 16 0
29SEP26 24.00 C 0.47 0.47 0.47 0.33 +0.06 39 10 14 +10
29SEP26 25.00 C 0.00 0.00 0.00 0.25 +0.04 39 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 +0.03 39 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 +0.03 39 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 5.41 +0.19 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.11 +0.31 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.70 +0.32 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.34 +0.31 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.93 +0.14 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.60 +0.11 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.31 +0.11 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.12 +0.19 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.80 +0.14 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.63 +0.19 40 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 2.42 +0.19 40 0 5 0
30DEC26 17.00 C 2.31 2.31 2.31 2.21 +0.19 40 1 582 +1
30DEC26 17.50 C 0.00 0.00 0.00 2.01 +0.16 40 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.84 +0.16 39 0 47 0
30DEC26 18.50 C 0.00 0.00 0.00 1.67 +0.14 39 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.53 +0.14 39 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.40 +0.15 39 0 16 0
30DEC26 20.00 C 0.00 0.00 0.00 1.26 +0.12 39 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 1.05 +0.12 39 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 0.86 +0.09 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.71 +0.09 39 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.59 +0.08 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.47 +0.05 39 0 55 0
TOTAL CALL 1,479 15,490 +809
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 163 0
26FEB26 14.50 P 0.03 0.03 0.02 0.02 -0.01 36 30 590 0
26FEB26 15.00 P 0.05 0.05 0.05 0.04 -0.04 33 12 355 -7
26FEB26 15.50 P 0.09 0.11 0.08 0.11 -0.07 34 82 1,134 -46
26FEB26 16.00 P 0.18 0.22 0.18 0.23 -0.12 33 61 1,252 +9
26FEB26 16.50 P 0.39 0.42 0.34 0.43 -0.17 33 64 763 +13
26FEB26 17.00 P 0.70 0.70 0.64 0.72 -0.21 34 58 733 -1
26FEB26 17.50 P 1.00 1.05 0.97 1.09 -0.24 36 32 344 +29
26FEB26 18.00 P 0.00 0.00 0.00 1.52 -0.26 38 0 93 0
26FEB26 18.50 P 0.00 0.00 0.00 1.99 -0.27 42 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.49 -0.26 49 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.96 -0.27 51 0 17 0
26FEB26 20.00 P 0.00 0.00 0.00 3.41 -0.31 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.45 -0.30 66 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.45 -0.24 76 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.45 -0.27 85 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.46 -0.33 97 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.46 -0.26 106 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.45 -0.24 110 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.45 -0.36 118 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 40 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 29 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 173 0
30MAR26 14.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 155 0
30MAR26 14.50 P 0.15 0.15 0.15 0.17 -0.05 37 6 250 +3
30MAR26 15.00 P 0.24 0.25 0.24 0.27 -0.08 36 5 455 +3
30MAR26 15.50 P 0.35 0.39 0.35 0.40 -0.11 36 34 1,471 +28
30MAR26 16.00 P 0.53 0.59 0.52 0.59 -0.13 36 34 856 +1
30MAR26 16.50 P 0.75 0.79 0.74 0.82 -0.16 36 16 491 +2
30MAR26 17.00 P 1.03 1.08 1.03 1.11 -0.19 37 29 1,049 +7
30MAR26 17.50 P 1.39 1.43 1.39 1.43 -0.22 37 2 501 0
30MAR26 18.00 P 1.81 1.81 1.70 1.80 -0.23 38 7 265 -6
30MAR26 18.50 P 0.00 0.00 0.00 2.20 -0.25 39 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.64 -0.24 41 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 3.08 -0.26 42 0 205 0
30MAR26 20.00 P 3.50 3.50 3.50 3.47 -0.37 37 5 183 +5
30MAR26 21.00 P 0.00 0.00 0.00 4.55 -0.22 52 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.57 -0.16 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.60 -0.12 70 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.59 -0.28 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.63 -0.14 84 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.51 -0.20 78 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.46 -0.35 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.50 -0.32 87 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.52 -0.19 94 0 0 0
29APR26 11.50 P 0.03 0.03 0.03 0.02 0.00 39 1 1 +1
29APR26 12.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 13 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 28 0
29APR26 13.50 P 0.15 0.15 0.15 0.14 -0.03 37 2 5 +2
29APR26 14.00 P 0.19 0.19 0.19 0.21 -0.05 37 4 36 -4
29APR26 14.50 P 0.30 0.30 0.30 0.31 -0.06 36 1 172 -1
29APR26 15.00 P 0.37 0.37 0.37 0.44 -0.08 36 2 186 0
29APR26 15.50 P 0.57 0.57 0.57 0.60 -0.10 36 8 79 +8
29APR26 16.00 P 0.77 0.77 0.76 0.80 -0.12 36 3 107 -2
29APR26 16.50 P 0.94 1.00 0.94 1.05 -0.14 37 21 62 +10
29APR26 17.00 P 1.26 1.26 1.26 1.33 -0.17 37 1 19 0
29APR26 17.50 P 1.59 1.59 1.59 1.65 -0.19 37 1 29 +1
29APR26 18.00 P 0.00 0.00 0.00 2.00 -0.21 38 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.39 -0.21 39 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.79 -0.22 39 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 3.22 -0.23 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.67 -0.24 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.60 -0.17 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.59 -0.18 50 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.60 -0.14 56 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.59 -0.28 61 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.63 -0.14 68 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 2 0
28MAY26 12.50 P 0.11 0.11 0.11 0.10 -0.02 37 20 116 -14
28MAY26 13.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 144 0
28MAY26 13.50 P 0.22 0.22 0.22 0.23 -0.04 37 10 71 +10
28MAY26 14.00 P 0.00 0.00 0.00 0.33 -0.04 37 0 64 0
28MAY26 14.50 P 0.00 0.00 0.00 0.44 -0.06 37 0 134 0
28MAY26 15.00 P 0.56 0.56 0.55 0.59 -0.08 36 3 171 +3
28MAY26 15.50 P 0.68 0.74 0.68 0.77 -0.09 37 11 48 +10
28MAY26 16.00 P 0.00 0.00 0.00 0.99 -0.11 37 0 77 0
28MAY26 16.50 P 0.00 0.00 0.00 1.24 -0.12 37 0 80 0
28MAY26 17.00 P 0.00 0.00 0.00 1.53 -0.13 37 0 23 0
28MAY26 17.50 P 1.76 1.76 1.76 1.86 -0.15 38 9 16 +9
28MAY26 18.00 P 0.00 0.00 0.00 2.19 -0.18 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.56 -0.19 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.94 -0.21 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.35 -0.22 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.78 -0.23 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.68 -0.24 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.60 -0.26 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.62 -0.18 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 84 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 66 0
29JUN26 12.50 P 0.21 0.21 0.21 0.23 -0.02 38 1 43 0
29JUN26 13.00 P 0.28 0.28 0.28 0.31 -0.03 37 30 91 +30
29JUN26 13.50 P 0.39 0.40 0.39 0.41 -0.04 37 52 117 +42
29JUN26 14.00 P 0.00 0.00 0.00 0.54 -0.05 37 0 228 0
29JUN26 14.50 P 0.66 0.66 0.66 0.70 -0.06 37 8 330 0
29JUN26 15.00 P 0.00 0.00 0.00 0.89 -0.07 37 0 429 0
29JUN26 15.50 P 0.00 0.00 0.00 1.10 -0.09 36 0 340 0
29JUN26 16.00 P 1.29 1.29 1.28 1.34 -0.10 36 18 1,398 0
29JUN26 16.50 P 0.00 0.00 0.00 1.61 -0.11 36 0 315 0
29JUN26 17.00 P 0.00 0.00 0.00 1.89 -0.15 36 0 192 0
29JUN26 17.50 P 2.12 2.12 2.12 2.21 -0.14 36 6 170 +6
29JUN26 18.00 P 0.00 0.00 0.00 2.55 -0.19 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.91 -0.20 36 0 176 0
29JUN26 19.00 P 3.23 3.23 3.23 3.29 -0.26 35 20 96 +20
29JUN26 19.50 P 0.00 0.00 0.00 3.66 -0.24 34 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.25 -0.08 40 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.87 -0.33 30 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.87 -0.23 35 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.97 -0.10 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.84 -0.11 41 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.81 -0.11 42 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.79 -0.09 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.60 -0.25 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.71 -0.11 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.61 -0.19 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.03 38 0 3 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 -0.02 38 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 -0.03 38 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.59 -0.03 38 0 88 0
29SEP26 13.50 P 0.00 0.00 0.00 0.73 -0.04 38 0 126 0
29SEP26 14.00 P 0.00 0.00 0.00 0.90 -0.04 38 0 130 0
29SEP26 14.50 P 0.00 0.00 0.00 1.09 -0.05 38 0 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.29 -0.07 38 0 67 0
29SEP26 15.50 P 1.40 1.40 1.40 1.52 -0.08 38 25 57 +25
29SEP26 16.00 P 0.00 0.00 0.00 1.76 -0.10 37 0 238 0
29SEP26 16.50 P 0.00 0.00 0.00 2.04 -0.10 37 0 326 0
29SEP26 17.00 P 0.00 0.00 0.00 2.32 -0.11 37 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.63 -0.14 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.95 -0.17 37 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.31 -0.17 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.73 -0.13 38 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.18 -0.12 40 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.53 -0.18 39 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.28 -0.25 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.25 -0.17 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.02 -0.27 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.07 -0.08 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.96 -0.16 42 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.79 -0.21 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.75 -0.26 36 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.71 -0.30 35 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.74 -0.16 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.42 -0.02 38 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 -0.03 38 0 55 0
30DEC26 12.50 P 0.00 0.00 0.00 0.66 -0.03 38 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.81 -0.04 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.97 -0.05 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.15 -0.06 38 0 39 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 -0.06 38 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.57 -0.08 38 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 1.82 -0.07 38 0 16 0
30DEC26 16.00 P 1.90 1.96 1.90 2.06 -0.09 38 3 76 +1
30DEC26 16.50 P 0.00 0.00 0.00 2.34 -0.09 37 0 63 0
30DEC26 17.00 P 0.00 0.00 0.00 2.62 -0.10 37 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.92 -0.13 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.25 -0.15 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.62 -0.12 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.04 -0.07 39 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.34 -0.20 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.80 -0.12 39 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 5.59 -0.15 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.34 -0.25 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.29 -0.14 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.13 -0.11 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.98 -0.17 38 0 0 0
TOTAL PUT 737 22,118 +197
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$ 10.57
26FEB26 5.75 C 0.00 0.00 0.00 4.90 +0.01 179 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.60 -0.03 134 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.33 -0.05 90 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.09 -0.13 106 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.89 0.00 133 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.58 -0.06 67 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.33 -0.04 58 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.08 -0.06 48 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.83 -0.07 0 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.58 -0.06 0 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 2.33 -0.07 0 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 2.07 -0.08 0 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 1.82 -0.08 0 0 62 0
26FEB26 9.00 C 0.00 0.00 0.00 1.57 -0.12 0 0 123 0
26FEB26 9.25 C 0.00 0.00 0.00 1.33 -0.07 0 0 142 0
26FEB26 9.50 C 0.00 0.00 0.00 1.09 -0.09 27 0 158 0
26FEB26 9.75 C 0.00 0.00 0.00 0.92 -0.04 41 0 125 0
26FEB26 10.00 C 0.00 0.00 0.00 0.70 -0.05 37 0 29 0
26FEB26 10.50 C 0.00 0.00 0.00 0.39 -0.07 38 0 182 0
26FEB26 11.00 C 0.40 0.45 0.20 0.20 -0.04 40 92 214 -7
26FEB26 11.50 C 0.27 0.27 0.14 0.09 -0.02 40 17 42 +17
26FEB26 12.00 C 0.18 0.18 0.07 0.03 -0.02 39 102 168 +71
26FEB26 12.50 C 0.10 0.10 0.05 0.01 -0.01 39 22 127 +20
26FEB26 13.00 C 0.06 0.06 0.06 0.01 0.00 47 15 150 +15
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.79 -0.08 78 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.69 -0.04 74 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.59 -0.04 70 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.34 -0.05 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.09 -0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.90 +0.01 101 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.60 -0.05 67 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.34 -0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.09 -0.13 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.89 -0.04 73 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.59 -0.08 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.35 -0.04 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.10 -0.09 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.83 -0.08 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.59 -0.08 0 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.43 0.00 52 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.11 -0.08 29 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.89 -0.01 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.67 -0.07 36 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.44 -0.07 34 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.26 -0.05 36 0 101 0
30MAR26 9.75 C 0.00 0.00 0.00 1.11 -0.03 39 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 0.93 -0.05 38 0 70 0
30MAR26 10.50 C 0.69 0.69 0.69 0.66 -0.05 39 15 140 -15
30MAR26 11.00 C 0.74 0.74 0.72 0.46 -0.04 40 31 24 -24
30MAR26 11.50 C 0.35 0.35 0.35 0.30 -0.04 40 10 290 +10
30MAR26 12.00 C 0.41 0.41 0.41 0.18 -0.04 39 5 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 2 0
30MAR26 13.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
30MAR26 13.50 C 0.15 0.15 0.15 0.04 -0.01 40 15 20 +15
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 15.00 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 0.01 0.00 46 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.61 -0.04 48 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.36 -0.10 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.11 -0.11 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.89 -0.04 53 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.62 -0.05 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.37 -0.10 36 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.12 -0.07 31 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.93 -0.04 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.63 -0.11 30 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.43 -0.06 38 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.20 -0.06 37 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.97 -0.08 36 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.77 -0.07 36 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.58 -0.06 37 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.39 -0.07 36 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.22 -0.08 36 0 79 0
29APR26 10.00 C 0.00 0.00 0.00 1.06 -0.05 36 0 315 0
29APR26 10.50 C 1.05 1.15 1.05 0.80 -0.04 37 45 302 -45
29APR26 11.00 C 0.86 0.90 0.86 0.59 -0.03 38 16 91 -16
29APR26 11.50 C 0.00 0.00 0.00 0.43 -0.03 38 0 18 0
29APR26 12.00 C 0.00 0.00 0.00 0.30 -0.02 38 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 0.20 -0.02 38 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 3 0
29APR26 14.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.93 -0.10 37 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.78 0.00 46 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.49 -0.07 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.27 -0.03 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.12 -0.01 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.86 -0.07 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.67 -0.08 36 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.47 -0.10 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.31 -0.09 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.18 -0.05 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.92 -0.05 36 0 0 0
28MAY26 11.00 C 1.02 1.02 1.02 0.70 -0.06 36 12 21 +12
28MAY26 11.50 C 0.00 0.00 0.00 0.54 -0.04 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.71 -0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.61 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.37 -0.04 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.12 -0.04 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.90 -0.01 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.62 -0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.42 -0.04 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.16 -0.06 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.89 -0.11 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.68 -0.06 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.51 -0.04 53 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.20 -0.11 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.97 -0.09 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.79 -0.03 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.57 -0.04 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.32 -0.07 39 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 2.15 +0.01 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.89 -0.10 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.76 -0.05 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.58 -0.05 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.40 -0.07 37 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.24 -0.08 37 20 12 -20
29JUN26 10.50 C 0.00 0.00 0.00 1.00 -0.04 37 0 223 0
29JUN26 11.00 C 0.00 0.00 0.00 0.78 -0.04 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.60 -0.03 37 0 3 0
29JUN26 12.00 C 0.65 0.65 0.65 0.45 -0.03 37 10 0 -10
29JUN26 12.50 C 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.92 -0.06 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.63 -0.12 38 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.43 -0.07 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.23 -0.03 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.02 0.00 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.73 -0.08 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.51 -0.07 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.28 -0.05 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.07 -0.06 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.90 0.00 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.66 -0.05 40 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.50 -0.03 41 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 2.30 -0.03 40 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.13 -0.03 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.90 -0.10 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.80 -0.04 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.65 0.00 38 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.52 0.00 38 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.23 -0.04 37 0 29 0
29SEP26 11.00 C 0.00 0.00 0.00 1.02 -0.04 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.86 -0.03 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.71 -0.03 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.59 -0.03 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.50 -0.02 38 0 0 0
29SEP26 13.50 C 0.39 0.39 0.39 0.40 -0.04 37 1 6 +1
29SEP26 14.00 C 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29SEP26 15.00 C 0.24 0.24 0.24 0.23 -0.01 38 5 5 +5
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.92 -0.06 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.64 -0.11 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.48 -0.06 46 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.23 -0.03 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.02 0.00 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.73 -0.08 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.51 -0.07 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.31 -0.04 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.11 -0.04 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.95 -0.09 38 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.77 -0.06 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.59 -0.10 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.43 -0.07 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.27 -0.09 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.13 -0.06 38 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.99 -0.07 38 0 1 0
30DEC26 9.75 C 0.00 0.00 0.00 1.83 -0.07 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 -0.09 37 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.44 -0.05 36 20 24 +20
30DEC26 11.00 C 0.00 0.00 0.00 1.25 -0.05 36 0 0 0
30DEC26 11.50 C 1.35 1.35 1.35 1.08 -0.04 36 1 10 0
30DEC26 12.00 C 1.17 1.17 1.17 0.92 -0.04 36 1 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 -0.04 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.68 -0.04 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 -0.04 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 -0.04 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.02 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
TOTAL CALL 455 4,755 +49
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 43 0 44 0
26FEB26 9.50 P 0.00 0.00 0.00 0.05 0.00 41 0 80 0
26FEB26 9.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 57 0
26FEB26 10.00 P 0.07 0.12 0.07 0.13 -0.01 39 19 109 +14
26FEB26 10.50 P 0.13 0.29 0.13 0.33 0.00 40 31 43 +24
26FEB26 11.00 P 0.60 0.60 0.58 0.63 0.00 41 4 30 0
26FEB26 11.50 P 0.67 0.92 0.67 1.03 +0.02 44 30 30 +30
26FEB26 12.00 P 0.00 0.00 0.00 1.49 +0.05 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.99 +0.08 60 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.46 +0.07 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.43 +0.04 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.99 +0.06 96 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.45 -0.02 87 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.93 +0.04 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 -0.01 38 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 0.00 41 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 125 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 200 0
30MAR26 9.25 P 0.00 0.00 0.00 0.13 -0.01 39 0 15 0
30MAR26 9.50 P 0.11 0.13 0.11 0.18 -0.02 38 11 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.25 -0.01 39 0 58 0
30MAR26 10.00 P 0.00 0.00 0.00 0.33 -0.01 38 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.56 -0.01 39 0 69 0
30MAR26 11.00 P 0.62 0.62 0.59 0.86 +0.02 40 16 18 +16
30MAR26 11.50 P 0.00 0.00 0.00 1.22 +0.01 42 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 1.62 +0.01 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.06 +0.04 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.52 +0.01 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.02 +0.08 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.51 +0.12 57 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.99 +0.06 59 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.45 -0.02 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.93 +0.04 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.00 P 0.03 0.03 0.03 0.01 0.00 42 1 5 -1
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 37 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 0.00 39 0 6 0
29APR26 8.75 P 0.00 0.00 0.00 0.12 0.00 38 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.16 0.00 37 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.22 0.00 38 0 70 0
29APR26 9.50 P 0.00 0.00 0.00 0.28 -0.01 38 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.36 0.00 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.45 0.00 37 0 300 0
29APR26 10.50 P 0.00 0.00 0.00 0.68 +0.01 38 0 306 0
29APR26 11.00 P 0.00 0.00 0.00 0.97 0.00 38 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.33 +0.02 40 0 73 0
29APR26 12.00 P 0.00 0.00 0.00 1.69 +0.01 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.13 +0.04 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.58 +0.06 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.02 +0.04 43 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.52 +0.08 48 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.99 +0.06 49 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.46 -0.01 48 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.93 +0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 0.00 38 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 0.11 0.11 0.11 0.13 -0.01 37 1 1 +1
28MAY26 8.75 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.23 0.00 37 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.46 +0.01 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.56 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.78 +0.01 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.07 +0.02 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.40 0.00 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.78 +0.05 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.19 +0.06 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.60 +0.05 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.06 +0.06 41 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.52 +0.08 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.99 +0.06 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.46 -0.01 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.96 +0.07 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 35 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 37 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 0.00 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 0.22 -0.01 37 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.27 -0.01 36 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.33 -0.01 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.42 +0.01 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.50 -0.01 36 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.59 -0.02 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.70 0.00 35 0 3 0
29JUN26 10.50 P 0.93 0.93 0.93 0.95 0.00 35 6 213 +6
29JUN26 11.00 P 0.00 0.00 0.00 1.24 +0.01 35 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.57 +0.02 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.95 +0.05 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.30 +0.02 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.81 +0.11 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.26 +0.13 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.58 0.00 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.16 +0.09 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.54 +0.06 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.01 +0.01 0 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 0.00 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 0.00 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 0.00 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 0.00 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 0.00 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.50 0.00 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.59 0.00 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.69 +0.01 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.79 0.00 38 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.90 0.00 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.03 +0.01 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.29 +0.01 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.59 +0.02 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.92 +0.02 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.20 -0.03 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.67 +0.06 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.08 +0.08 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.50 +0.09 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.93 +0.08 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.32 0.00 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.78 +0.06 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.22 +0.07 40 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 0.00 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 0.00 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 0.00 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 0.00 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 0.00 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 0.00 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 0.00 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 0.00 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 0.00 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.84 0.00 38 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.95 0.00 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.07 0.00 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.20 +0.01 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.46 +0.01 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.75 +0.01 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.09 +0.03 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.40 -0.01 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.78 +0.02 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.18 +0.04 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.57 +0.05 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.97 +0.03 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.40 +0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.82 +0.02 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.25 0.00 37 0 0 0
TOTAL PUT 119 4,351 +90
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$ 17.80
30MAR26 7.58 C 0.00 0.00 0.00 10.33 +0.46 131 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 10.17 +0.44 128 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 10.01 +0.45 125 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.85 +0.45 122 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.44 +0.41 115 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 9.00 +0.37 95 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.65 +0.45 104 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 8.24 +0.45 97 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.84 +0.41 91 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.40 +0.37 76 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 7.04 +0.45 82 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.64 +0.45 77 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 6.24 +0.41 71 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.83 +0.45 66 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.44 +0.41 63 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 5.04 +0.40 58 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 4.64 +0.43 55 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 4.21 +0.38 46 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.87 +0.34 49 0 63 0
TOTAL CALL 0 85 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.02 0.00 44 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.03 -0.01 43 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.08 -0.02 43 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$ 58.40
26FEB26 38.00 C 0.00 0.00 0.00 20.45 +1.08 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 19.46 +1.08 70 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 18.46 +1.07 65 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 17.47 +1.06 66 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 16.49 +1.06 69 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 15.51 +1.04 69 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 14.78 +1.05 90 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 13.47 +0.99 48 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 12.88 +1.37 84 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 11.47 +0.90 39 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 10.51 +0.83 46 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 10.02 +1.19 73 0 89 0
26FEB26 50.00 C 0.00 0.00 0.00 8.78 +0.77 56 0 1,939 0
26FEB26 52.50 C 0.00 0.00 0.00 6.86 +0.64 62 0 238 0
26FEB26 55.00 C 5.00 5.09 4.60 5.19 +0.50 64 19 1,497 0
26FEB26 57.50 C 3.50 3.50 3.50 3.86 +0.42 67 218 1,982 +168
26FEB26 60.00 C 2.90 2.90 2.80 2.85 +0.31 69 25 1,976 -5
26FEB26 62.50 C 2.14 2.14 2.14 1.95 +0.16 69 3 1,244 -3
26FEB26 65.00 C 1.85 1.85 1.42 1.29 +0.09 69 37 1,933 +15
26FEB26 67.50 C 1.05 1.10 1.03 0.83 +0.04 68 116 1,776 -15
26FEB26 70.00 C 0.90 1.00 0.84 0.52 +0.01 68 66 1,046 -58
26FEB26 72.50 C 0.77 0.77 0.77 0.32 0.00 68 2 460 0
26FEB26 75.00 C 0.56 0.58 0.51 0.19 0.00 68 575 2,127 -560
26FEB26 77.50 C 0.00 0.00 0.00 0.11 -0.01 68 0 561 0
26FEB26 80.00 C 0.00 0.00 0.00 0.07 0.00 69 68 755 +68
26FEB26 82.50 C 0.00 0.00 0.00 0.04 0.00 69 0 201 0
26FEB26 85.00 C 0.20 0.22 0.20 0.02 -0.01 68 13 129 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 65 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 236 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 585 0
30MAR26 12.50 C 0.00 0.00 0.00 45.95 +1.10 132 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 45.45 +1.10 117 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 44.95 +1.10 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 44.45 +1.09 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 43.95 +1.09 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 43.46 +1.10 119 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 42.96 +1.10 108 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 42.46 +1.10 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 41.96 +1.09 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 41.46 +1.09 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 40.97 +1.10 107 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 40.47 +1.10 99 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 39.97 +1.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 39.47 +1.09 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 38.97 +1.09 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.48 +1.10 96 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.48 +1.10 77 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 36.48 +1.09 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.49 +1.10 82 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 34.49 +1.09 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.50 +1.10 79 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 32.50 +1.09 68 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 31.51 +1.09 74 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.51 +1.09 67 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 29.52 +1.09 70 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 28.53 +1.08 70 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 27.54 +1.08 69 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.56 +1.07 71 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 25.58 +1.07 71 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 24.50 +0.95 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 23.64 +0.56 71 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 22.68 +1.17 71 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 21.60 +0.97 59 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 20.89 +1.21 76 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 19.69 +0.94 60 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 18.86 +1.10 67 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 18.21 +0.80 76 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 17.43 +1.48 78 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 16.02 +0.91 62 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 15.11 +0.52 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.34 +0.85 63 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 13.79 +0.69 69 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 12.70 +0.78 63 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 12.23 +0.47 69 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 11.34 +0.44 66 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 10.62 +0.71 66 0 1,786 0
30MAR26 52.50 C 0.00 0.00 0.00 9.03 +0.61 67 0 942 0
30MAR26 55.00 C 0.00 0.00 0.00 7.66 +0.56 68 0 520 0
30MAR26 57.50 C 6.28 6.62 6.28 6.57 +0.50 71 9 718 +9
30MAR26 60.00 C 0.00 0.00 0.00 5.62 +0.55 72 0 440 0
30MAR26 62.50 C 0.00 0.00 0.00 4.67 +0.35 73 0 642 0
30MAR26 65.00 C 0.00 0.00 0.00 3.83 +0.28 72 0 139 0
30MAR26 67.50 C 3.45 3.45 3.45 3.12 +0.23 72 4 132 +4
30MAR26 70.00 C 3.00 3.00 2.80 2.54 +0.19 72 20 430 +18
30MAR26 72.50 C 0.00 0.00 0.00 2.05 +0.15 72 0 333 0
30MAR26 75.00 C 0.00 0.00 0.00 1.64 +0.11 72 0 351 0
30MAR26 77.50 C 0.00 0.00 0.00 1.32 +0.10 72 0 130 0
30MAR26 80.00 C 0.00 0.00 0.00 1.05 +0.07 72 0 610 0
30MAR26 82.50 C 0.00 0.00 0.00 0.83 +0.05 71 0 193 0
30MAR26 85.00 C 0.00 0.00 0.00 0.66 +0.04 71 0 132 0
30MAR26 87.50 C 1.33 1.33 1.33 0.52 +0.03 71 42 109 +27
30MAR26 90.00 C 0.00 0.00 0.00 0.41 +0.02 71 0 201 0
30MAR26 92.50 C 0.00 0.00 0.00 0.32 +0.02 71 0 315 0
29APR26 35.00 C 0.00 0.00 0.00 23.99 +0.91 71 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 23.09 +1.05 71 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 22.20 +1.05 71 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 21.32 +1.04 71 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 20.46 +1.03 71 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 19.62 +1.02 71 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 18.79 +1.00 71 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.93 +1.19 70 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 16.81 +0.91 64 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 16.44 +0.97 71 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.22 +0.47 64 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.52 +0.82 65 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.84 +0.81 65 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.49 +1.17 70 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.84 +1.10 70 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.94 +0.83 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.50 +0.79 68 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 9.22 +0.73 68 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 8.11 +0.63 69 0 560 0
29APR26 60.00 C 7.30 7.30 7.24 7.17 +0.57 71 45 518 -15
29APR26 62.50 C 6.18 6.18 6.18 6.36 +0.55 72 3 349 +3
29APR26 65.00 C 5.70 5.70 5.70 5.55 +0.56 72 10 451 0
29APR26 67.50 C 5.06 5.06 5.06 4.78 +0.50 72 15 406 0
29APR26 70.00 C 0.00 0.00 0.00 4.11 +0.45 72 0 65 0
29APR26 72.50 C 0.00 0.00 0.00 3.53 +0.41 72 0 348 0
29APR26 75.00 C 0.00 0.00 0.00 3.02 +0.36 72 0 278 0
29APR26 77.50 C 0.00 0.00 0.00 2.59 +0.33 72 0 616 0
29APR26 80.00 C 0.00 0.00 0.00 2.21 +0.29 72 0 550 0
29APR26 82.50 C 0.00 0.00 0.00 1.88 +0.26 72 0 441 0
29APR26 85.00 C 0.00 0.00 0.00 1.60 +0.23 72 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 1.36 +0.20 72 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.16 +0.18 72 0 34 0
29APR26 92.50 C 0.00 0.00 0.00 0.96 +0.15 71 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 24.40 +1.04 71 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 23.54 +1.03 71 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 22.70 +1.02 71 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 21.87 +1.01 71 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 21.06 +1.00 71 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 20.27 +0.99 71 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 19.49 +0.97 71 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.74 +0.96 71 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.00 +0.94 71 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 17.28 +0.93 71 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.59 +0.92 71 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.91 +0.90 71 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.25 +0.88 71 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.18 +0.43 66 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.58 +0.75 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.03 +0.50 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.64 +0.74 67 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.49 +0.73 69 0 18 0
28MAY26 57.50 C 0.00 0.00 0.00 9.43 +0.67 70 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 8.49 +0.60 71 0 69 0
28MAY26 62.50 C 0.00 0.00 0.00 7.68 +0.54 72 0 531 0
28MAY26 65.00 C 0.00 0.00 0.00 6.89 +0.57 72 0 13 0
28MAY26 67.50 C 0.00 0.00 0.00 6.10 +0.53 72 0 19 0
28MAY26 70.00 C 0.00 0.00 0.00 5.39 +0.48 72 0 23 0
28MAY26 72.50 C 0.00 0.00 0.00 4.77 +0.45 72 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 4.21 +0.41 72 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 3.71 +0.37 72 0 69 0
28MAY26 80.00 C 0.00 0.00 0.00 3.27 +0.34 72 0 138 0
28MAY26 82.50 C 0.00 0.00 0.00 2.88 +0.31 71 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 2.53 +0.28 71 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 2.23 +0.25 71 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.96 +0.23 71 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 44.55 +1.10 75 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 44.05 +1.09 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 43.56 +1.10 71 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 43.07 +1.10 75 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 42.57 +1.09 67 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 42.08 +1.10 71 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 41.58 +1.09 62 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 41.09 +1.09 68 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 40.60 +1.10 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 40.11 +1.10 70 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 39.62 +1.10 71 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 39.12 +1.09 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 38.63 +1.09 67 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 37.66 +1.10 70 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 36.68 +1.09 68 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 35.71 +1.09 68 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 34.75 +1.09 69 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 33.79 +1.08 69 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 32.84 +1.08 69 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 31.90 +1.08 69 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 30.97 +1.10 69 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 30.29 +1.28 77 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 28.93 +0.88 60 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 28.08 +1.00 64 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 27.17 +0.88 63 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 26.49 +1.04 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.40 +0.82 64 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 24.43 +0.97 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.96 +1.01 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.15 +1.01 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.91 +0.85 62 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 21.17 +0.82 63 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 20.74 +1.08 68 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 19.58 +0.64 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.84 +0.72 63 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 18.22 +0.76 64 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 17.52 +0.71 64 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 16.85 +0.77 64 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 16.19 +0.71 64 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 15.58 +0.68 64 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 15.36 +1.07 68 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 14.83 +0.82 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.97 +0.70 66 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 12.55 +0.67 66 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 11.39 +0.56 66 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 10.42 +0.71 68 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 9.41 +0.56 68 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 8.62 +0.53 69 0 693 0
29JUN26 65.00 C 0.00 0.00 0.00 7.89 +0.52 70 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 7.16 +0.59 70 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 6.41 +0.49 70 0 143 0
29JUN26 72.50 C 0.00 0.00 0.00 5.79 +0.50 70 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 5.16 +0.43 70 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.66 +0.41 70 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 4.18 +0.41 70 0 2,635 0
29JUN26 82.50 C 0.00 0.00 0.00 3.72 +0.33 70 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 3.36 +0.32 70 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 3.01 +0.32 70 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.68 +0.26 70 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.42 +0.25 69 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 37.90 +1.09 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 36.96 +1.07 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 36.05 +1.08 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 35.14 +1.08 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 34.24 +1.06 67 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 33.36 +1.06 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 32.48 +1.06 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 31.62 +1.04 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 30.78 +1.04 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 29.94 +1.04 67 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 29.13 +1.02 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.33 +1.01 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.54 +1.01 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.75 +0.97 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.55 +0.51 62 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 25.29 +0.98 67 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 24.05 +0.47 62 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.20 +0.75 61 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 22.47 +0.80 61 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 21.85 +0.68 62 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 21.84 +0.94 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.17 +0.89 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.99 +0.63 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 19.98 +0.88 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.80 +0.70 63 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.79 +0.88 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.20 +0.81 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.18 +0.70 64 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 17.17 +0.81 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.15 +0.58 64 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 14.93 +0.57 65 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 13.89 +0.42 65 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 12.83 +0.40 65 0 1,572 0
29SEP26 60.00 C 0.00 0.00 0.00 12.01 +0.51 66 0 594 0
29SEP26 62.50 C 0.00 0.00 0.00 11.38 +0.62 68 0 82 0
29SEP26 65.00 C 0.00 0.00 0.00 10.64 +0.54 69 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 9.99 +0.59 69 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 9.24 +0.59 69 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 8.50 +0.50 69 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 7.91 +0.49 69 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 7.33 +0.50 69 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 6.75 +0.45 68 0 37 0
29SEP26 82.50 C 0.00 0.00 0.00 6.27 +0.41 68 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 5.83 +0.41 68 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 5.39 +0.42 68 0 11 0
29SEP26 90.00 C 0.00 0.00 0.00 4.80 +0.31 67 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.49 +0.32 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.27 +0.96 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.63 +0.96 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.99 +0.91 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.42 +0.91 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.84 +0.91 67 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 22.27 +0.91 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.70 +0.92 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.12 +0.87 67 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.61 +0.85 67 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 20.11 +0.85 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.62 +0.86 67 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 19.12 +0.85 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.62 +1.36 67 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 16.95 +0.72 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 15.93 +0.66 64 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 15.02 +0.58 65 0 2,434 0
30DEC26 60.00 C 0.00 0.00 0.00 14.29 +0.58 66 0 1,813 0
30DEC26 62.50 C 0.00 0.00 0.00 13.37 +0.40 66 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 12.81 +0.51 67 0 100 0
30DEC26 67.50 C 0.00 0.00 0.00 12.17 +0.50 68 0 285 0
30DEC26 70.00 C 0.00 0.00 0.00 11.59 +0.61 68 0 250 0
30DEC26 72.50 C 0.00 0.00 0.00 10.91 +0.64 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 10.20 +0.55 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 9.64 +0.81 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.09 +0.54 68 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.30 +0.54 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.00 +0.70 68 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 7.35 +0.45 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.15 +0.45 68 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 6.55 +0.45 67 0 0 0
TOTAL CALL 1,290 55,113 -344
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.02 69 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.04 68 0 147 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 -0.05 68 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.08 -0.06 68 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.11 -0.09 68 0 505 0
26FEB26 46.00 P 0.00 0.00 0.00 0.16 -0.12 67 0 359 0
26FEB26 47.00 P 0.00 0.00 0.00 0.23 -0.16 67 0 932 0
26FEB26 48.00 P 0.26 0.26 0.26 0.32 -0.19 67 15 730 +15
26FEB26 49.00 P 0.40 0.40 0.40 0.42 -0.24 67 15 883 0
26FEB26 50.00 P 0.00 0.00 0.00 0.57 -0.29 67 0 735 0
26FEB26 52.50 P 1.10 1.21 1.10 1.07 -0.42 67 50 2,432 +50
26FEB26 55.00 P 0.00 0.00 0.00 1.82 -0.60 67 0 1,182 0
26FEB26 57.50 P 0.00 0.00 0.00 3.00 -0.77 69 0 2,214 0
26FEB26 60.00 P 0.00 0.00 0.00 4.42 -0.88 70 0 1,566 0
26FEB26 62.50 P 6.50 6.50 6.50 6.10 -0.96 72 11 2,335 -5
26FEB26 65.00 P 0.00 0.00 0.00 8.02 -1.02 73 0 436 0
26FEB26 67.50 P 0.00 0.00 0.00 9.90 -1.31 70 0 351 0
26FEB26 70.00 P 0.00 0.00 0.00 12.40 -0.95 80 0 196 0
26FEB26 72.50 P 0.00 0.00 0.00 14.36 -0.96 69 0 154 0
26FEB26 75.00 P 0.00 0.00 0.00 17.23 -0.59 93 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 19.66 -0.94 99 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 22.03 -0.99 101 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 24.67 -0.89 115 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.01 -0.69 114 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.10 -1.10 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 31.82 -1.09 114 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 34.32 -0.88 120 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 146 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 72 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 72 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.02 71 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 -0.02 72 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.08 -0.03 71 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.11 -0.04 71 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.15 -0.05 72 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.20 -0.06 72 0 46 0
30MAR26 38.00 P 0.00 0.00 0.00 0.25 -0.07 71 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.33 -0.07 71 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.39 -0.11 70 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.49 -0.12 71 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.60 -0.15 70 0 25 0
30MAR26 43.00 P 0.00 0.00 0.00 0.73 -0.18 70 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.89 -0.18 70 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 1.05 -0.23 70 0 183 0
30MAR26 46.00 P 0.00 0.00 0.00 1.26 -0.24 70 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 1.47 -0.28 70 0 169 0
30MAR26 48.00 P 0.00 0.00 0.00 1.71 -0.31 70 0 79 0
30MAR26 49.00 P 0.00 0.00 0.00 1.98 -0.33 70 0 589 0
30MAR26 50.00 P 2.30 2.30 2.30 2.26 -0.39 70 5 685 +5
30MAR26 52.50 P 0.00 0.00 0.00 3.11 -0.47 69 0 88 0
30MAR26 55.00 P 4.30 4.30 4.20 4.17 -0.53 70 3 266 +3
30MAR26 57.50 P 0.00 0.00 0.00 5.52 -0.63 71 0 546 0
30MAR26 60.00 P 0.00 0.00 0.00 7.07 -0.72 73 0 210 0
30MAR26 62.50 P 0.00 0.00 0.00 8.68 -0.78 74 0 233 0
30MAR26 65.00 P 0.00 0.00 0.00 10.40 -0.85 75 0 83 0
30MAR26 67.50 P 0.00 0.00 0.00 12.22 -0.93 75 0 146 0
30MAR26 70.00 P 0.00 0.00 0.00 14.27 -0.93 77 0 96 0
30MAR26 72.50 P 0.00 0.00 0.00 16.34 -0.98 78 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 18.36 -1.04 77 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 20.77 -0.89 81 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 23.07 -0.77 84 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 25.45 -1.06 86 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.85 -1.09 89 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 30.13 -1.11 89 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.77 -0.70 97 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.99 -1.10 94 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.38 -0.03 71 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.47 -0.03 71 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.57 -0.05 71 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.69 -0.05 71 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.82 -0.07 71 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.95 -0.11 70 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 1.15 -0.08 71 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.33 -0.07 71 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 1.50 -0.11 70 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 1.72 -0.11 70 0 40 0
29APR26 45.00 P 0.00 0.00 0.00 1.96 -0.15 70 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 2.24 -0.15 70 0 31 0
29APR26 47.00 P 2.42 2.42 2.42 2.52 -0.15 70 2 40 0
29APR26 48.00 P 2.74 2.74 2.74 2.81 -0.21 70 1 49 +1
29APR26 49.00 P 0.00 0.00 0.00 3.16 -0.21 70 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 3.51 -0.24 70 0 56 0
29APR26 52.50 P 0.00 0.00 0.00 4.49 -0.30 70 0 125 0
29APR26 55.00 P 0.00 0.00 0.00 5.65 -0.47 70 0 276 0
29APR26 57.50 P 0.00 0.00 0.00 6.96 -0.53 70 0 602 0
29APR26 60.00 P 0.00 0.00 0.00 8.49 -0.69 71 0 496 0
29APR26 62.50 P 0.00 0.00 0.00 10.17 -0.65 73 0 211 0
29APR26 65.00 P 12.09 12.09 12.09 11.98 -0.57 74 15 365 +15
29APR26 67.50 P 0.00 0.00 0.00 13.79 -0.64 75 0 468 0
29APR26 70.00 P 0.00 0.00 0.00 15.61 -0.74 75 0 153 0
29APR26 72.50 P 0.00 0.00 0.00 17.69 -0.72 77 0 111 0
29APR26 75.00 P 0.00 0.00 0.00 19.75 -0.75 77 0 90 0
29APR26 77.50 P 0.00 0.00 0.00 21.89 -0.80 78 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 24.08 -0.83 79 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 26.33 -0.88 81 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.64 -0.88 83 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.96 -0.95 84 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.35 -0.57 86 0 45 0
29APR26 92.50 P 35.50 35.50 35.50 35.75 -0.75 88 1 59 -1
28MAY26 35.00 P 0.00 0.00 0.00 0.72 -0.07 71 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.82 -0.07 70 0 15 0
28MAY26 37.00 P 0.00 0.00 0.00 0.99 -0.08 71 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 1.13 -0.08 70 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 1.34 -0.08 71 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.49 -0.11 70 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 1.76 -0.12 71 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.94 -0.17 70 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 2.24 -0.09 71 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.46 -0.16 70 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.75 -0.16 70 0 37 0
28MAY26 46.00 P 0.00 0.00 0.00 3.04 -0.19 70 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 3.37 -0.22 69 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.73 -0.22 69 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 4.09 -0.22 69 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.45 -0.28 69 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 5.53 -0.36 69 0 137 0
28MAY26 55.00 P 0.00 0.00 0.00 6.69 -0.54 69 0 182 0
28MAY26 57.50 P 0.00 0.00 0.00 8.10 -0.57 70 0 54 0
28MAY26 60.00 P 0.00 0.00 0.00 9.66 -0.68 71 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 11.34 -0.68 72 0 35 0
28MAY26 65.00 P 0.00 0.00 0.00 13.17 -0.60 73 0 39 0
28MAY26 67.50 P 0.00 0.00 0.00 14.97 -0.60 74 0 6 0
28MAY26 70.00 P 0.00 0.00 0.00 16.85 -0.64 75 0 15 0
28MAY26 72.50 P 0.00 0.00 0.00 18.78 -0.66 75 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.79 -0.73 76 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.87 -0.73 77 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.98 -0.81 77 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 27.18 -0.82 79 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 29.40 -0.85 79 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 31.68 -0.72 80 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 33.99 -0.89 82 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 68 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 70 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 0.00 70 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.01 69 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 0.00 70 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 -0.01 69 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 -0.01 69 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.23 -0.02 69 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.29 -0.03 69 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.36 -0.02 69 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.45 -0.03 69 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.54 -0.04 69 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.62 -0.07 69 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.75 -0.08 69 0 16 0
29JUN26 34.00 P 0.00 0.00 0.00 0.89 -0.08 69 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 1.02 -0.09 69 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 1.20 -0.04 69 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 1.34 -0.08 68 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 1.52 -0.11 68 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.75 -0.11 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.98 -0.11 68 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 2.21 -0.13 68 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.48 -0.15 68 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.77 -0.15 68 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 3.06 -0.15 68 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 3.36 -0.20 68 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 3.71 -0.23 68 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 4.08 -0.26 68 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 4.44 -0.27 68 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 4.81 -0.33 68 0 135 0
29JUN26 50.00 P 5.18 5.18 5.18 5.29 -0.22 68 1 136 0
29JUN26 52.50 P 0.00 0.00 0.00 6.33 -0.43 67 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 7.84 -0.30 69 0 285 0
29JUN26 57.50 P 0.00 0.00 0.00 9.10 -0.48 69 0 59 0
29JUN26 60.00 P 0.00 0.00 0.00 10.68 -0.52 70 0 87 0
29JUN26 62.50 P 0.00 0.00 0.00 12.38 -0.54 71 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 14.14 -0.54 72 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 15.91 -0.54 72 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 17.72 -0.63 73 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 19.66 -0.63 73 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 21.60 -0.69 73 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 23.66 -0.72 74 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 25.75 -0.72 75 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 27.86 -0.80 75 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 30.08 -0.17 76 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 32.30 -0.10 77 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.99 -1.43 73 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.79 -0.86 69 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.01 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.02 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 -0.02 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.02 67 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 -0.04 67 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 -0.03 67 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.67 -0.04 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.80 -0.05 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.94 -0.05 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.08 -0.06 67 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.25 -0.05 67 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.44 -0.08 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.63 -0.08 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.83 -0.11 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.02 -0.11 67 0 58 0
29SEP26 36.00 P 0.00 0.00 0.00 2.33 -0.11 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.50 -0.11 66 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 2.84 -0.16 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.07 -0.15 67 0 21 0
29SEP26 40.00 P 0.00 0.00 0.00 3.37 -0.16 66 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.68 -0.16 66 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.99 -0.20 66 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.36 -0.21 66 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.74 -0.21 66 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 5.12 -0.21 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 5.50 -0.22 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.89 -0.33 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 6.36 -0.26 66 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.80 -0.27 66 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 7.26 -0.29 66 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 8.55 -0.34 67 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 9.95 -0.41 67 0 958 0
29SEP26 57.50 P 11.64 11.64 11.64 11.48 -0.44 68 15 1,530 +15
29SEP26 60.00 P 0.00 0.00 0.00 13.07 -0.50 68 0 550 0
29SEP26 62.50 P 0.00 0.00 0.00 14.81 -0.49 69 0 36 0
29SEP26 65.00 P 0.00 0.00 0.00 16.55 -0.54 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 18.35 -0.54 70 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 20.15 -0.54 70 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 21.97 -0.63 71 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 23.24 -0.61 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.90 -0.64 71 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 27.88 -0.69 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.09 -0.70 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.14 -0.70 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.20 -0.71 67 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 35.28 -0.78 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 37.45 -0.78 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.03 -0.13 67 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 4.36 -0.13 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.71 -0.18 67 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 5.11 -0.18 67 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.52 -0.18 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.92 -0.18 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.33 +0.02 67 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 6.74 -0.01 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.99 -0.23 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.45 -0.24 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.92 -0.24 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.39 -0.24 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.86 -0.27 65 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.19 -0.31 65 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 11.58 -0.42 65 0 1,501 0
30DEC26 57.50 P 0.00 0.00 0.00 13.24 -0.38 67 0 2,415 0
30DEC26 60.00 P 0.00 0.00 0.00 14.86 -0.39 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 16.58 -0.42 68 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 18.39 -0.42 69 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 20.22 -0.46 69 0 250 0
30DEC26 70.00 P 0.00 0.00 0.00 22.07 -0.31 69 0 250 0
30DEC26 72.50 P 0.00 0.00 0.00 23.25 -0.48 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.04 -0.56 67 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.96 -0.57 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.64 -0.71 70 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 30.84 -0.58 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.79 -0.65 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.85 -0.66 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.93 -0.66 67 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.01 -0.67 67 0 0 0
TOTAL PUT 134 41,347 +98
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$ 43.90
26FEB26 26.00 C 0.00 0.00 0.00 17.93 +1.25 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 16.94 +1.24 80 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 15.94 +1.25 72 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.94 +1.24 63 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.94 +1.25 53 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.94 +1.24 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.94 +1.24 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.02 +1.06 72 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.94 +1.23 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.95 +1.23 39 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 7.95 +1.03 33 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 7.16 +1.25 59 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 5.94 +1.17 0 0 87 0
26FEB26 39.00 C 4.55 5.00 4.55 5.00 +1.28 32 20 616 -5
26FEB26 40.00 C 0.00 0.00 0.00 4.02 +0.97 28 0 816 0
26FEB26 41.00 C 2.85 3.17 2.85 3.12 +0.91 28 11 747 -9
26FEB26 42.00 C 2.18 2.37 2.08 2.31 +0.77 28 130 839 -7
26FEB26 43.00 C 1.37 1.69 1.33 1.61 +0.59 28 152 431 +49
26FEB26 44.00 C 0.70 1.14 0.70 1.07 +0.43 28 386 476 +104
26FEB26 45.00 C 0.55 0.74 0.55 0.71 +0.31 30 708 988 +535
26FEB26 46.00 C 0.39 0.47 0.38 0.42 +0.20 30 170 337 +72
26FEB26 47.00 C 0.22 0.28 0.22 0.23 +0.11 30 48 144 +21
26FEB26 48.00 C 0.15 0.17 0.15 0.12 +0.06 30 76 127 +56
26FEB26 49.00 C 0.10 0.10 0.10 0.06 +0.03 30 1 119 0
26FEB26 50.00 C 0.06 0.06 0.06 0.03 +0.01 30 6 100 +6
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 62 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 26.91 +1.18 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 26.47 +1.24 84 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.97 +1.24 77 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 25.47 +1.24 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.97 +1.23 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.47 +1.23 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.21 +1.47 125 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.98 +1.24 57 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.98 +1.23 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.99 +1.24 59 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.92 +1.17 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 18.98 +1.22 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 18.00 +1.24 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.05 +1.30 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.01 +1.18 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.95 +1.17 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 13.96 +1.18 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 12.97 +1.10 0 0 16 0
30MAR26 32.00 C 11.22 11.22 11.22 11.98 +1.08 0 1 11 0
30MAR26 33.00 C 10.22 10.22 10.22 11.06 +1.10 37 1 76 0
30MAR26 34.00 C 0.00 0.00 0.00 10.05 +1.21 31 0 10 0
30MAR26 35.00 C 8.87 8.87 8.87 9.25 +1.33 44 1 17 0
30MAR26 36.00 C 0.00 0.00 0.00 8.02 +0.86 0 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 7.16 +1.16 30 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 6.24 +1.02 30 0 166 0
30MAR26 39.00 C 0.00 0.00 0.00 5.22 +0.68 25 0 290 0
30MAR26 40.00 C 0.00 0.00 0.00 4.55 +0.88 30 0 117 0
30MAR26 41.00 C 0.00 0.00 0.00 3.79 +0.80 30 0 353 0
30MAR26 42.00 C 0.00 0.00 0.00 3.10 +0.70 30 0 473 0
30MAR26 43.00 C 2.38 2.38 2.29 2.51 +0.60 30 18 1,317 +1
30MAR26 44.00 C 1.83 2.06 1.83 1.98 +0.49 30 26 273 +18
30MAR26 45.00 C 1.50 1.62 1.37 1.59 +0.42 31 55 245 +8
30MAR26 46.00 C 1.18 1.28 1.18 1.25 +0.34 31 5 437 0
30MAR26 47.00 C 0.92 0.92 0.92 0.94 +0.26 31 3 221 0
30MAR26 48.00 C 0.72 0.77 0.72 0.70 +0.20 31 2 197 0
30MAR26 49.00 C 0.56 0.62 0.56 0.51 +0.15 31 51 91 0
30MAR26 50.00 C 0.44 0.44 0.44 0.36 +0.10 31 20 201 +20
30MAR26 52.50 C 0.00 0.00 0.00 0.15 +0.05 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 18.06 +1.23 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 17.07 +1.24 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 16.07 +1.23 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 15.08 +1.23 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.09 +0.84 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.10 +1.21 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.06 +1.14 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.10 +1.14 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.12 +0.92 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.25 +1.33 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.08 +0.87 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.34 +1.13 28 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 6.56 +1.12 30 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 5.84 +1.11 32 0 117 0
29APR26 40.00 C 0.00 0.00 0.00 5.20 +0.88 33 0 82 0
29APR26 41.00 C 0.00 0.00 0.00 4.28 +0.77 30 0 101 0
29APR26 42.00 C 3.69 3.69 3.69 3.66 +0.69 30 1 65 0
29APR26 43.00 C 2.91 2.91 2.88 3.10 +0.61 30 46 48 +11
29APR26 44.00 C 2.44 2.48 2.44 2.61 +0.55 31 35 64 +20
29APR26 45.00 C 2.11 2.11 2.11 2.16 +0.42 31 1 84 +1
29APR26 46.00 C 1.77 1.85 1.70 1.83 +0.41 31 61 117 +58
29APR26 47.00 C 1.46 1.53 1.46 1.52 +0.36 32 30 399 0
29APR26 48.00 C 1.28 1.29 1.27 1.23 +0.30 32 6 159 +6
29APR26 49.00 C 0.00 0.00 0.00 0.98 +0.24 31 0 3 0
29APR26 50.00 C 0.82 0.82 0.82 0.78 +0.20 31 15 35 +15
29APR26 52.50 C 0.55 0.55 0.55 0.42 +0.11 31 1 1 +1
29APR26 55.00 C 0.00 0.00 0.00 0.22 +0.06 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.11 +0.03 31 0 13 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 16.12 +1.13 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 15.14 +1.16 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.16 +0.91 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.19 +1.13 33 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.22 +1.13 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.28 +1.13 33 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.33 +0.87 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.59 +1.26 36 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.28 +1.03 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.87 +1.39 35 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.09 +1.12 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.29 +0.92 34 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 5.56 +1.13 34 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 4.88 +0.94 33 0 60 0
28MAY26 42.00 C 0.00 0.00 0.00 4.09 +0.70 31 0 21 0
28MAY26 43.00 C 3.50 3.50 3.32 3.54 +0.64 31 17 17 +17
28MAY26 44.00 C 3.04 3.08 3.04 3.05 +0.56 31 30 31 0
28MAY26 45.00 C 2.62 2.62 2.62 2.63 +0.50 32 15 145 +15
28MAY26 46.00 C 2.18 2.26 2.18 2.26 +0.44 32 45 76 +45
28MAY26 47.00 C 1.86 1.95 1.86 1.94 +0.40 32 30 30 +30
28MAY26 48.00 C 1.67 1.67 1.67 1.62 +0.34 32 15 16 0
28MAY26 49.00 C 1.37 1.37 1.36 1.35 +0.29 32 30 31 +30
28MAY26 50.00 C 0.00 0.00 0.00 1.12 +0.25 32 0 0 0
28MAY26 52.50 C 0.83 0.83 0.83 0.68 +0.16 32 1 1 +1
28MAY26 55.00 C 0.00 0.00 0.00 0.40 +0.10 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.23 +0.06 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 24.21 +1.39 75 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.06 +1.16 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.07 +1.16 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.08 +1.23 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.09 +1.24 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.10 +1.16 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.10 +1.15 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.12 +1.15 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.13 +0.89 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.15 +1.10 33 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 14.16 +0.83 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.19 +1.13 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 12.22 +1.10 30 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 11.28 +1.08 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 10.33 +0.87 29 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 9.76 +1.36 37 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.41 +0.58 26 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 7.87 +0.81 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 7.09 +0.93 32 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 6.55 +1.11 34 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 5.78 +0.90 33 0 105 0
29JUN26 41.00 C 0.00 0.00 0.00 5.18 +1.05 33 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 4.39 +0.71 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 3.84 +0.61 31 0 184 0
29JUN26 44.00 C 3.25 3.25 3.11 3.44 +0.63 32 16 45 -8
29JUN26 45.00 C 2.72 2.81 2.72 2.95 +0.50 32 17 149 -15
29JUN26 46.00 C 2.60 2.60 2.60 2.57 +0.44 32 2 85 +2
29JUN26 47.00 C 0.00 0.00 0.00 2.24 +0.37 32 0 157 0
29JUN26 48.00 C 1.90 2.00 1.90 2.01 +0.41 33 3 73 +3
29JUN26 49.00 C 0.00 0.00 0.00 1.71 +0.35 32 0 398 0
29JUN26 50.00 C 1.40 1.51 1.40 1.46 +0.30 32 22 105 +22
29JUN26 52.50 C 0.00 0.00 0.00 0.98 +0.22 32 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.63 +0.16 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.41 +0.10 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.26 +0.07 32 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.16 +0.04 32 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 20.09 +1.23 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.10 +1.16 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.12 +1.17 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.15 +1.18 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.19 +0.95 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.24 +1.19 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.31 +0.98 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.40 +1.16 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.53 +1.15 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.67 +1.11 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.86 +1.10 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.06 +1.04 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.32 +1.06 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.41 +0.84 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.14 +1.38 35 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 7.29 +1.01 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.50 +0.86 32 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 5.93 +0.70 32 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 5.44 +0.78 32 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.95 +0.70 32 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 4.52 +0.70 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 4.17 +0.72 33 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 3.71 +0.60 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 3.37 +0.58 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 3.03 +0.51 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.75 +0.47 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 2.48 +0.43 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.90 +0.32 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 1.46 +0.27 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 1.15 +0.27 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.86 +0.21 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.64 +0.17 33 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 18.17 +1.19 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.23 +1.17 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.30 +1.06 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.40 +1.13 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.52 +1.09 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.68 +1.08 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.84 +1.02 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.06 +1.01 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.29 +0.95 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.57 +0.95 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.85 +0.88 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.94 +0.86 30 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 8.29 +0.78 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.94 +0.78 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.14 +0.71 30 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 6.60 +0.65 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.12 +0.66 30 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 5.63 +0.58 30 300 315 +300
30DEC26 44.00 C 0.00 0.00 0.00 5.20 +0.56 31 300 313 +300
30DEC26 45.00 C 0.00 0.00 0.00 4.79 +0.53 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 4.39 +0.47 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 4.05 +0.46 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.71 +0.43 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 3.39 +0.38 31 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 3.12 +0.38 31 0 67 0
30DEC26 52.50 C 2.45 2.45 2.45 2.48 +0.28 31 10 81 +10
30DEC26 55.00 C 2.00 2.00 2.00 2.08 +0.27 32 9 42 +9
30DEC26 57.50 C 0.00 0.00 0.00 1.65 +0.21 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 1.30 +0.17 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.01 +0.12 32 0 0 0
TOTAL CALL 2,949 16,125 +1,742
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 29 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 142 0
26FEB26 33.00 P 0.01 0.01 0.01 0.01 0.00 54 9 79 +4
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 338 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 293 0
26FEB26 37.00 P 0.03 0.03 0.03 0.01 -0.01 34 3 596 +3
26FEB26 38.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 892 0
26FEB26 39.00 P 0.07 0.07 0.07 0.04 -0.09 30 100 570 0
26FEB26 40.00 P 0.19 0.19 0.13 0.09 -0.17 30 18 769 0
26FEB26 41.00 P 0.26 0.31 0.22 0.20 -0.29 30 77 352 +47
26FEB26 42.00 P 0.50 0.50 0.40 0.40 -0.45 30 104 185 +55
26FEB26 43.00 P 0.83 0.95 0.70 0.72 -0.62 30 250 135 +112
26FEB26 44.00 P 1.34 1.34 1.19 1.18 -0.78 30 129 141 +86
26FEB26 45.00 P 1.88 1.88 1.80 1.79 -0.96 31 18 33 +15
26FEB26 46.00 P 0.00 0.00 0.00 2.53 -1.08 32 0 50 0
26FEB26 47.00 P 3.48 3.48 3.48 3.38 -1.16 34 3 53 +3
26FEB26 48.00 P 0.00 0.00 0.00 4.30 -1.06 36 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 5.28 -1.13 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.21 -1.13 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.60 -1.28 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.10 -1.28 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.60 -1.24 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.10 -1.24 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.60 -1.28 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 85 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 56 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 192 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.05 31 0 81 0
30MAR26 36.00 P 0.00 0.00 0.00 0.07 -0.08 31 0 950 0
30MAR26 37.00 P 0.00 0.00 0.00 0.13 -0.12 31 0 188 0
30MAR26 38.00 P 0.26 0.26 0.26 0.22 -0.18 31 17 679 0
30MAR26 39.00 P 0.40 0.40 0.40 0.35 -0.26 31 20 320 0
30MAR26 40.00 P 0.62 0.62 0.53 0.53 -0.34 31 12 499 +8
30MAR26 41.00 P 0.83 0.92 0.79 0.79 -0.42 31 95 157 +47
30MAR26 42.00 P 1.27 1.27 1.26 1.11 -0.53 31 40 417 +40
30MAR26 43.00 P 1.71 1.71 1.62 1.52 -0.64 31 30 319 -15
30MAR26 44.00 P 2.13 2.14 2.10 2.00 -0.79 31 75 195 +30
30MAR26 45.00 P 0.00 0.00 0.00 2.59 -0.84 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.25 -0.84 32 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 3.98 -0.72 33 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 4.73 -0.78 32 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 5.62 -1.05 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.52 -1.17 36 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 8.90 -0.98 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.25 -1.13 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.60 -1.24 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.10 -1.24 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.60 -1.28 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 -0.05 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.09 -0.07 31 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.14 -0.10 31 0 108 0
29APR26 36.00 P 0.00 0.00 0.00 0.22 -0.14 31 0 46 0
29APR26 37.00 P 0.36 0.36 0.36 0.34 -0.19 31 1 76 0
29APR26 38.00 P 0.00 0.00 0.00 0.49 -0.24 31 0 104 0
29APR26 39.00 P 0.74 0.74 0.68 0.68 -0.30 31 4 235 -4
29APR26 40.00 P 1.02 1.02 1.02 0.92 -0.39 31 6 199 0
29APR26 41.00 P 1.29 1.29 1.29 1.22 -0.44 31 15 104 0
29APR26 42.00 P 1.59 1.60 1.59 1.59 -0.54 31 20 85 +20
29APR26 43.00 P 2.08 2.08 2.06 2.04 -0.60 31 13 129 +9
29APR26 44.00 P 2.54 2.60 2.54 2.53 -0.66 31 16 17 +16
29APR26 45.00 P 0.00 0.00 0.00 3.13 -0.80 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.56 -1.07 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.20 -1.19 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.90 -1.25 29 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.00 -0.93 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.52 -1.31 29 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 9.07 -1.00 37 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.42 -1.09 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.00 -1.08 47 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.30 -1.04 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.60 -1.28 0 0 0 0
28MAY26 28.00 P 0.07 0.07 0.06 0.01 -0.02 31 7 11 +7
28MAY26 29.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.10 -0.07 32 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.16 -0.09 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.23 -0.13 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.34 -0.17 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.48 -0.22 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.67 -0.25 32 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.89 -0.31 32 0 13 0
28MAY26 39.00 P 0.00 0.00 0.00 1.15 -0.36 32 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 1.46 -0.43 32 0 16 0
28MAY26 41.00 P 0.00 0.00 0.00 1.82 -0.48 32 0 34 0
28MAY26 42.00 P 0.00 0.00 0.00 2.25 -0.54 32 0 18 0
28MAY26 43.00 P 0.00 0.00 0.00 2.73 -0.65 32 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 3.25 -0.60 32 0 0 0
28MAY26 45.00 P 3.96 3.96 3.96 3.82 -0.60 32 6 6 +6
28MAY26 46.00 P 0.00 0.00 0.00 4.53 -0.87 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.16 -0.96 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.79 -0.96 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.71 -0.60 34 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.44 -0.94 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.61 -0.88 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.84 -0.95 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.40 -0.75 42 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.59 -1.15 39 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.04 -1.14 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.04 32 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.06 32 0 17 0
29JUN26 32.00 P 0.25 0.25 0.25 0.20 -0.08 32 3 56 -1
29JUN26 33.00 P 0.00 0.00 0.00 0.29 -0.10 32 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.39 -0.14 32 0 81 0
29JUN26 35.00 P 0.00 0.00 0.00 0.53 -0.19 32 0 165 0
29JUN26 36.00 P 0.00 0.00 0.00 0.71 -0.24 32 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 0.93 -0.26 32 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 1.17 -0.31 32 0 242 0
29JUN26 39.00 P 0.00 0.00 0.00 1.45 -0.36 32 0 100 0
29JUN26 40.00 P 0.00 0.00 0.00 1.79 -0.40 32 0 124 0
29JUN26 41.00 P 0.00 0.00 0.00 2.17 -0.47 32 0 87 0
29JUN26 42.00 P 0.00 0.00 0.00 2.61 -0.57 32 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 3.11 -0.62 32 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 3.64 -0.65 32 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 4.20 -0.73 32 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 4.87 -0.66 32 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 5.49 -0.86 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 6.24 -1.01 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.99 -0.80 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.68 -0.89 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.84 -1.06 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.04 -1.01 35 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 14.40 -1.04 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.72 -1.09 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.10 -1.11 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.04 34 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 -0.05 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.34 -0.07 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.45 -0.09 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.59 -0.08 33 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.72 -0.14 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 0.92 -0.14 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.13 -0.23 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.43 -0.22 34 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 1.72 -0.26 34 0 16 0
29SEP26 38.00 P 0.00 0.00 0.00 2.05 -0.29 34 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.39 -0.37 34 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 2.78 -0.41 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.22 -0.47 34 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 3.68 -0.52 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.19 -0.58 34 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.82 -0.54 34 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 5.31 -0.69 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.96 -0.70 34 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 6.63 -0.63 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.28 -0.69 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.01 -0.82 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.78 -0.83 35 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.75 -0.91 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.80 -0.59 36 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 14.64 -1.32 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.87 -1.06 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.17 -1.10 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.16 -0.05 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.22 -0.08 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.29 -0.10 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 -0.11 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.51 -0.15 32 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.66 -0.14 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.79 -0.21 32 0 8 0
30DEC26 33.00 P 1.20 1.20 1.20 1.02 -0.20 32 1 22 -1
30DEC26 34.00 P 0.00 0.00 0.00 1.19 -0.29 32 0 5 0
30DEC26 35.00 P 1.60 1.60 1.60 1.45 -0.35 32 7 11 +7
30DEC26 36.00 P 0.00 0.00 0.00 1.77 -0.37 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 2.10 -0.39 32 0 0 0
30DEC26 38.00 P 2.57 2.57 2.57 2.45 -0.45 32 13 16 +6
30DEC26 39.00 P 0.00 0.00 0.00 2.84 -0.48 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.26 -0.52 32 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 3.70 -0.58 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 4.20 -0.59 32 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 4.71 -0.60 32 300 300 +300
30DEC26 44.00 P 0.00 0.00 0.00 5.27 -0.69 33 300 301 +300
30DEC26 45.00 P 0.00 0.00 0.00 5.86 -0.72 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.45 -0.79 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 7.11 -0.80 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.56 -1.06 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.22 -0.87 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.94 -1.17 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.79 -1.31 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.80 -0.99 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.87 -1.09 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.06 -1.09 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.31 -1.13 32 0 0 0
TOTAL PUT 1,712 14,953 +1,100
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$ 13.22
26FEB26 9.00 C 0.00 0.00 0.00 4.22 -0.16 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.97 -0.16 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.72 -0.07 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.47 -0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.22 -0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.72 -0.11 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.24 -0.07 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.27 -0.09 32 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.84 -0.09 32 0 112 0
26FEB26 13.00 C 0.00 0.00 0.00 0.49 -0.09 31 0 145 0
26FEB26 13.50 C 0.00 0.00 0.00 0.26 -0.07 32 0 1,031 0
26FEB26 14.00 C 0.21 0.21 0.12 0.12 -0.05 33 112 1,481 -20
26FEB26 14.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 1,095 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 526 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 145 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.00 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.75 -0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.50 0.00 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.24 -0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.01 -0.12 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.74 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.51 -0.03 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.23 -0.07 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.79 -0.08 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.33 -0.07 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.89 -0.01 37 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.46 -0.06 34 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.13 -0.10 36 0 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.85 -0.08 37 0 133 0
30MAR26 13.50 C 0.70 0.72 0.70 0.62 -0.08 37 7 339 +6
30MAR26 14.00 C 0.46 0.46 0.46 0.46 -0.04 38 6 542 0
30MAR26 14.50 C 0.00 0.00 0.00 0.31 -0.04 38 0 3,150 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 279 0
30MAR26 15.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 387 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 276 0
30MAR26 16.50 C 0.12 0.12 0.12 0.06 -0.01 39 20 823 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 714 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.30 -0.08 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.04 -0.09 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.81 -0.06 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.30 -0.17 32 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.83 -0.18 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.46 0.00 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.05 -0.09 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.65 -0.12 36 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.36 -0.09 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.09 -0.08 38 0 880 0
29APR26 13.50 C 0.00 0.00 0.00 0.87 -0.06 39 0 1,642 0
29APR26 14.00 C 0.00 0.00 0.00 0.68 -0.05 39 0 1,330 0
29APR26 14.50 C 0.00 0.00 0.00 0.53 -0.03 39 0 1,038 0
29APR26 15.00 C 0.00 0.00 0.00 0.40 -0.03 39 0 407 0
29APR26 15.50 C 0.00 0.00 0.00 0.30 -0.02 39 0 25 0
29APR26 16.00 C 0.31 0.33 0.31 0.22 -0.02 39 158 255 +142
29APR26 16.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 105 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 4.35 -0.07 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.16 -0.03 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.89 -0.04 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.53 -0.22 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.44 -0.03 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.96 -0.05 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.51 -0.15 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.15 -0.12 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.82 -0.03 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.53 -0.06 38 0 700 0
28MAY26 13.00 C 0.00 0.00 0.00 1.27 -0.05 38 0 715 0
28MAY26 13.50 C 0.00 0.00 0.00 1.05 -0.04 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.85 -0.04 39 0 44 0
28MAY26 14.50 C 0.00 0.00 0.00 0.69 -0.04 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.56 -0.03 39 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.46 -0.02 40 0 41 0
28MAY26 16.00 C 0.00 0.00 0.00 0.37 -0.02 40 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.29 -0.01 40 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.83 -0.11 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.66 -0.08 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.37 -0.05 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.22 -0.04 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.98 -0.02 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.68 -0.12 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.44 -0.15 35 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.04 -0.05 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.65 -0.05 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.29 -0.05 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.98 -0.04 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.70 -0.04 38 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.45 -0.04 39 0 2,173 0
29JUN26 13.50 C 0.00 0.00 0.00 1.23 -0.04 39 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 1.03 -0.04 39 0 135 0
29JUN26 14.50 C 0.00 0.00 0.00 0.86 -0.04 39 0 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.72 -0.03 39 0 30 0
29JUN26 15.50 C 0.63 0.63 0.63 0.60 -0.02 40 15 137 +15
29JUN26 16.00 C 0.00 0.00 0.00 0.49 -0.04 40 0 112 0
29JUN26 16.50 C 0.00 0.00 0.00 0.41 -0.04 40 0 67 0
29JUN26 17.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 -0.02 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 -0.01 41 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 -0.01 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 0.04 -0.01 40 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 42 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 4.37 -0.16 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.22 -0.09 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.98 -0.12 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.75 -0.05 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.54 -0.08 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.26 -0.06 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.88 -0.07 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.56 +0.05 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.24 -0.06 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.91 -0.12 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.72 -0.06 42 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.49 -0.06 41 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 1.30 -0.06 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 -0.06 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.98 -0.05 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 -0.04 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 -0.04 41 0 18 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 -0.04 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 -0.04 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 -0.04 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 -0.03 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.03 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.03 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 42 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 4.49 -0.04 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.30 -0.03 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.11 -0.05 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.93 -0.04 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.75 -0.04 43 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.40 -0.06 43 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 3.07 -0.05 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.76 -0.07 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.46 -0.09 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.27 -0.02 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.04 -0.03 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 -0.02 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.65 -0.01 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.48 -0.01 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.32 -0.02 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.19 -0.01 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 -0.02 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 -0.01 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 -0.01 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 -0.01 42 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 -0.01 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 -0.01 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 -0.01 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 -0.01 42 0 10 0
TOTAL CALL 318 30,043 +143
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 70 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 424 0
26FEB26 12.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 646 0
26FEB26 13.00 P 0.23 0.23 0.22 0.27 -0.03 33 107 955 +12
26FEB26 13.50 P 0.54 0.54 0.54 0.54 0.00 34 15 1,560 0
26FEB26 14.00 P 0.92 0.92 0.92 0.91 +0.04 35 6 998 -2
26FEB26 14.50 P 0.00 0.00 0.00 1.35 +0.04 39 0 494 0
26FEB26 15.00 P 0.00 0.00 0.00 1.82 +0.07 42 0 125 0
26FEB26 15.50 P 0.00 0.00 0.00 2.31 +0.06 48 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 2.81 +0.06 55 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 3.38 +0.13 78 0 15 0
26FEB26 17.00 P 0.00 0.00 0.00 3.81 +0.06 69 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.38 +0.13 93 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.80 +0.05 77 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.41 +0.16 113 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.86 +0.11 108 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.37 +0.12 116 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.80 +0.05 98 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.92 +0.17 144 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.85 +0.10 136 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 40 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 8 0
30MAR26 11.50 P 0.13 0.13 0.13 0.14 -0.01 38 100 152 +66
30MAR26 12.00 P 0.24 0.25 0.24 0.25 0.00 38 50 586 +50
30MAR26 12.50 P 0.00 0.00 0.00 0.40 0.00 38 0 1,234 0
30MAR26 13.00 P 0.60 0.60 0.60 0.61 +0.01 38 12 1,673 0
30MAR26 13.50 P 0.78 0.85 0.78 0.87 +0.01 38 14 362 +6
30MAR26 14.00 P 0.00 0.00 0.00 1.19 +0.03 38 0 284 0
30MAR26 14.50 P 1.57 1.57 1.57 1.58 +0.04 40 8 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 1.99 +0.01 41 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.44 +0.01 43 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.88 0.00 44 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 3.40 +0.13 50 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 3.82 +0.06 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.38 +0.08 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.82 +0.07 53 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.41 +0.16 69 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.86 +0.07 66 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.37 +0.08 71 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.80 +0.01 62 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.92 +0.17 88 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.85 +0.10 85 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.80 +0.05 79 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.80 +0.05 84 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.80 +0.05 89 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.86 +0.11 107 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.78 +0.03 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.80 +0.05 102 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 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 40 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 40 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 0.00 39 0 183 0
29APR26 11.50 P 0.00 0.00 0.00 0.27 0.00 39 0 103 0
29APR26 12.00 P 0.00 0.00 0.00 0.40 -0.01 38 0 88 0
29APR26 12.50 P 0.00 0.00 0.00 0.59 +0.01 39 0 158 0
29APR26 13.00 P 0.79 0.79 0.79 0.81 +0.01 39 15 4,377 +15
29APR26 13.50 P 0.00 0.00 0.00 1.08 +0.02 39 0 2,105 0
29APR26 14.00 P 1.36 1.36 1.36 1.40 +0.05 39 15 2,077 +15
29APR26 14.50 P 0.00 0.00 0.00 1.67 -0.10 36 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.16 +0.01 42 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.56 0.00 42 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.01 +0.02 44 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.47 +0.04 46 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.95 +0.12 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.41 +0.11 49 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.93 +0.17 54 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.41 +0.16 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.86 +0.07 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.39 +0.10 60 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.90 +0.09 64 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 0.00 41 0 140 0
28MAY26 10.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 147 0
28MAY26 11.00 P 0.00 0.00 0.00 0.28 0.00 40 0 45 0
28MAY26 11.50 P 0.00 0.00 0.00 0.41 +0.01 40 0 35 0
28MAY26 12.00 P 0.00 0.00 0.00 0.57 0.00 40 0 179 0
28MAY26 12.50 P 0.00 0.00 0.00 0.78 +0.02 41 0 700 0
28MAY26 13.00 P 0.00 0.00 0.00 1.02 +0.02 41 0 709 0
28MAY26 13.50 P 0.00 0.00 0.00 1.30 +0.03 41 0 65 0
28MAY26 14.00 P 0.00 0.00 0.00 1.61 +0.03 42 0 149 0
28MAY26 14.50 P 0.00 0.00 0.00 1.94 +0.08 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.32 +0.10 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.71 +0.10 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.13 +0.12 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.57 +0.11 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.03 +0.13 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.50 +0.15 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.95 +0.13 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 0.00 41 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 0.00 41 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 1,158 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 0.00 41 0 743 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 -0.01 40 0 512 0
29JUN26 11.50 P 0.53 0.53 0.53 0.54 -0.01 41 15 121 +15
29JUN26 12.00 P 0.00 0.00 0.00 0.72 -0.01 41 0 122 0
29JUN26 12.50 P 0.89 0.92 0.89 0.93 -0.01 41 23 1,709 +7
29JUN26 13.00 P 0.00 0.00 0.00 1.18 -0.01 41 0 2,324 0
29JUN26 13.50 P 0.00 0.00 0.00 1.46 0.00 42 0 780 0
29JUN26 14.00 P 0.00 0.00 0.00 1.76 -0.01 42 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.10 0.00 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.46 0.00 42 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.84 0.00 43 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.25 +0.01 44 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.67 +0.02 44 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.11 +0.03 45 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.57 +0.02 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.03 +0.02 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.51 +0.02 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.00 +0.03 52 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.49 +0.10 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.99 +0.06 56 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.92 +0.10 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.00 +0.13 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.89 +0.06 62 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.89 -0.01 66 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.80 0.00 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.86 +0.09 70 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.80 +0.05 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.80 +0.05 68 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.01 40 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 -0.02 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 -0.02 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.76 -0.02 40 0 84 0
29SEP26 11.50 P 0.00 0.00 0.00 0.96 -0.02 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 -0.03 39 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.42 -0.02 39 0 231 0
29SEP26 13.00 P 0.00 0.00 0.00 1.69 -0.02 39 0 333 0
29SEP26 13.50 P 0.00 0.00 0.00 1.97 -0.02 39 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.29 -0.02 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.61 -0.02 38 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 2.97 -0.01 38 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.33 -0.02 38 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.71 -0.01 37 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.11 +0.01 37 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.52 -0.02 36 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.94 -0.02 36 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.38 -0.01 35 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.82 0.00 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.27 +0.01 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.74 +0.06 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.19 +0.04 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.20 +0.12 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.15 +0.13 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.11 +0.08 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.00 +0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.97 +0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.92 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.89 +0.05 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.93 +0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 0.00 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 0.00 41 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 0.00 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.83 +0.01 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.01 +0.01 41 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.22 +0.01 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.46 +0.01 40 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.70 +0.01 40 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.98 +0.01 40 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 2.27 +0.02 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.58 +0.02 40 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.90 +0.02 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.24 +0.02 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.60 +0.01 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.97 +0.01 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.37 +0.02 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.78 +0.03 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.18 0.00 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.65 +0.07 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.07 +0.06 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.50 +0.05 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.94 +0.09 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.34 +0.01 37 0 0 0
TOTAL PUT 380 38,659 +184
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 93.94
26FEB26 67.50 C 0.00 0.00 0.00 26.72 +1.62 84 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.23 +1.62 76 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.74 +1.74 69 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.25 +1.63 62 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.54 +1.42 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.05 +1.42 27 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.55 +1.40 20 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.07 +1.35 21 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 6.64 +1.20 20 0 31 0
26FEB26 90.00 C 0.00 0.00 0.00 4.41 +0.85 20 0 302 0
26FEB26 92.50 C 0.00 0.00 0.00 2.58 +0.64 21 0 168 0
26FEB26 95.00 C 1.14 1.30 1.14 1.27 +0.33 20 217 390 +51
26FEB26 97.50 C 0.00 0.00 0.00 0.52 +0.11 20 0 84 0
26FEB26 100.00 C 0.25 0.25 0.25 0.17 +0.02 20 4 81 -2
26FEB26 102.50 C 0.11 0.12 0.11 0.05 0.00 21 4 287 0
26FEB26 105.00 C 0.08 0.08 0.08 0.01 -0.01 20 3 154 0
26FEB26 107.50 C 0.06 0.06 0.06 0.01 0.00 24 2 232 -2
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 35 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 41.74 +1.29 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.26 +1.29 69 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.78 +1.30 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.30 +1.29 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.82 +1.29 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.34 +1.32 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.87 +1.24 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.31 +1.09 40 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.83 +1.13 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.43 +1.08 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.01 +1.65 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.30 +1.34 22 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 11.90 +1.26 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.61 +1.14 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.48 +0.97 22 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.59 +0.64 22 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 4.04 +0.64 22 0 90 0
30MAR26 95.00 C 2.65 2.73 2.59 2.73 +0.45 22 85 283 +32
30MAR26 97.50 C 0.00 0.00 0.00 1.78 +0.27 22 0 133 0
30MAR26 100.00 C 1.09 1.15 1.09 1.11 +0.15 22 30 78 0
30MAR26 102.50 C 0.00 0.00 0.00 0.64 +0.07 22 0 361 0
30MAR26 105.00 C 0.53 0.53 0.53 0.36 +0.04 22 32 623 -30
30MAR26 107.50 C 0.00 0.00 0.00 0.19 +0.02 22 0 390 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 120 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 0.00 22 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 122.50 C 0.03 0.03 0.03 0.01 0.00 26 60 60 +60
29APR26 70.00 C 0.00 0.00 0.00 24.63 +1.19 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.23 +1.18 36 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.83 +1.23 34 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.43 +1.29 31 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.64 +1.28 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 12.36 +1.19 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.21 +1.07 22 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.23 +0.93 22 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 6.47 +0.62 22 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 5.01 +0.66 22 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.72 +0.55 22 0 1 0
29APR26 97.50 C 2.59 2.59 2.55 2.68 +0.39 22 31 60 +30
29APR26 100.00 C 1.92 1.92 1.91 1.92 +0.26 22 2 4 +2
29APR26 102.50 C 0.00 0.00 0.00 1.31 +0.17 22 0 0 0
29APR26 105.00 C 1.08 1.08 1.08 0.87 +0.11 22 3 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.56 +0.07 22 0 210 0
29APR26 110.00 C 0.55 0.55 0.51 0.35 +0.04 22 32 43 +32
29APR26 112.50 C 0.00 0.00 0.00 0.22 +0.03 22 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 24.98 +1.20 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 22.59 +1.25 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 20.21 +1.32 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 17.83 +1.33 30 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 15.02 +1.22 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.83 +1.12 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 10.78 +1.01 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 8.90 +0.88 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 7.22 +0.76 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 5.74 +0.56 22 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 4.52 +0.56 22 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.47 +0.43 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.64 +0.30 22 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 1.95 +0.22 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 1.40 +0.15 22 0 0 0
28MAY26 107.50 C 1.22 1.22 1.22 1.00 +0.11 22 2 91 0
28MAY26 110.00 C 0.92 0.92 0.92 0.69 +0.07 22 1 11 +1
28MAY26 112.50 C 0.00 0.00 0.00 0.47 +0.04 22 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.31 +0.03 22 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.42 +1.22 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.05 +1.24 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.66 +1.23 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.27 +1.25 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.88 +1.33 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.51 +1.37 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.12 +1.31 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.36 +1.21 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.23 +1.11 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.24 +1.01 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.42 +0.90 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.78 +0.79 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.32 +0.53 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.19 +0.60 23 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.07 +0.44 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.20 +0.38 22 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.45 +0.30 22 0 61 0
29JUN26 105.00 C 0.00 0.00 0.00 1.85 +0.23 22 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.38 +0.17 22 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 1.01 +0.13 22 0 91 0
29JUN26 112.50 C 1.00 1.00 1.00 0.73 +0.09 22 68 214 +68
29JUN26 115.00 C 0.00 0.00 0.00 0.51 +0.07 22 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.36 +0.04 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 27.78 +1.22 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.55 +1.34 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.21 +1.37 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.85 +1.28 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.65 +1.24 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.54 +1.61 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.13 +1.05 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.35 +0.98 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.72 +0.91 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.22 +0.79 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.94 +0.75 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.68 +0.61 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.61 +0.52 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.70 +0.50 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.90 +0.34 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.33 +0.35 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.75 +0.28 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.27 +0.27 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.83 +0.19 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.45 +0.18 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.17 +0.14 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.93 +0.11 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.75 +0.10 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 28.03 +1.19 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.80 +1.18 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.60 +1.19 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.47 +1.14 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.44 +1.09 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 17.47 +1.01 25 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.29 +0.99 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.62 +0.89 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.11 +0.86 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.71 +0.77 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.39 +0.64 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.22 +0.61 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 7.14 +0.69 23 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 6.21 +0.64 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.33 +0.51 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.67 +0.52 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.09 +0.50 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.51 +0.39 24 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.00 +0.29 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.47 +0.23 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.10 +0.19 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.76 +0.17 23 0 0 0
TOTAL CALL 576 7,500 +242
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2,475 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 218 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 29 0 206 0
26FEB26 82.50 P 0.11 0.11 0.11 0.01 -0.01 24 5 636 +5
26FEB26 85.00 P 0.00 0.00 0.00 0.02 -0.07 21 0 525 0
26FEB26 87.50 P 0.00 0.00 0.00 0.09 -0.22 20 0 189 0
26FEB26 90.00 P 0.49 0.50 0.42 0.36 -0.49 20 393 389 -212
26FEB26 92.50 P 1.09 1.09 0.96 1.03 -0.79 21 222 578 +63
26FEB26 95.00 P 2.16 2.16 2.12 2.19 -1.14 20 4 182 +4
26FEB26 97.50 P 0.00 0.00 0.00 3.97 -1.32 20 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 6.15 -1.41 20 0 26 0
26FEB26 102.50 P 0.00 0.00 0.00 8.56 -1.44 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.06 -1.44 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.56 -1.44 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.06 -1.44 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.56 -1.61 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.06 -1.61 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.56 -1.61 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.06 -1.61 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
30MAR26 70.00 P 0.15 0.16 0.15 0.01 0.00 30 2 45 +2
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 92 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 270 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.04 22 0 177 0
30MAR26 80.00 P 0.00 0.00 0.00 0.06 -0.08 22 0 514 0
30MAR26 82.50 P 0.00 0.00 0.00 0.15 -0.17 22 0 340 0
30MAR26 85.00 P 0.64 0.64 0.64 0.35 -0.30 22 30 492 0
30MAR26 87.50 P 0.86 0.86 0.86 0.73 -0.47 22 1 275 +1
30MAR26 90.00 P 1.52 1.52 1.52 1.36 -0.67 22 2 62 +2
30MAR26 92.50 P 0.00 0.00 0.00 2.26 -0.80 22 0 66 0
30MAR26 95.00 P 0.00 0.00 0.00 3.43 -1.04 21 0 11 0
30MAR26 97.50 P 0.00 0.00 0.00 5.01 -1.16 22 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 6.84 -1.29 22 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 8.92 -1.36 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.18 -1.41 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.58 -1.43 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.06 -1.44 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.56 -1.61 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.06 -1.61 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.56 -1.61 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.06 -1.61 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.56 -1.44 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 89 0
29APR26 72.50 P 0.30 0.33 0.30 0.02 -0.02 23 5 38 +1
29APR26 75.00 P 0.00 0.00 0.00 0.04 -0.04 22 0 35 0
29APR26 77.50 P 0.00 0.00 0.00 0.10 -0.08 22 0 581 0
29APR26 80.00 P 0.00 0.00 0.00 0.22 -0.15 22 0 966 0
29APR26 82.50 P 0.00 0.00 0.00 0.43 -0.24 22 0 211 0
29APR26 85.00 P 1.05 1.05 1.05 0.78 -0.36 22 2 202 0
29APR26 87.50 P 0.00 0.00 0.00 1.31 -0.51 22 0 39 0
29APR26 90.00 P 2.00 2.00 2.00 2.05 -0.66 22 1 399 +1
29APR26 92.50 P 0.00 0.00 0.00 2.98 -0.76 22 0 120 0
29APR26 95.00 P 0.00 0.00 0.00 4.18 -0.90 22 0 130 0
29APR26 97.50 P 0.00 0.00 0.00 5.73 -1.06 22 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.42 -1.20 22 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.37 -1.27 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.48 -1.34 22 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.74 -1.38 22 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.15 -1.37 23 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.66 -1.51 26 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.17 -1.50 28 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.67 -1.50 31 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 26.17 -1.50 33 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.11 -0.08 22 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 0.22 -0.15 22 0 194 0
28MAY26 80.00 P 0.85 0.85 0.85 0.43 -0.21 22 1 144 +1
28MAY26 82.50 P 0.00 0.00 0.00 0.73 -0.32 22 0 16 0
28MAY26 85.00 P 0.00 0.00 0.00 1.17 -0.44 22 0 101 0
28MAY26 87.50 P 0.00 0.00 0.00 1.80 -0.56 22 0 31 0
28MAY26 90.00 P 0.00 0.00 0.00 2.64 -0.59 23 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 3.64 -0.67 22 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 4.78 -0.90 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 6.28 -1.04 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 7.95 -1.13 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 9.80 -1.22 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 11.81 -1.29 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 13.97 -1.34 22 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 16.18 -1.45 21 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 18.66 -1.51 23 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 21.17 -1.50 25 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 23.67 -1.50 28 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 26.17 -1.50 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 122 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.04 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 -0.08 22 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.28 -0.13 22 0 436 0
29JUN26 77.50 P 0.00 0.00 0.00 0.49 -0.19 22 0 186 0
29JUN26 80.00 P 0.00 0.00 0.00 0.80 -0.28 22 0 75 0
29JUN26 82.50 P 0.00 0.00 0.00 1.24 -0.37 22 0 8 0
29JUN26 85.00 P 0.00 0.00 0.00 1.83 -0.48 22 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 2.59 -0.58 22 0 350 0
29JUN26 90.00 P 0.00 0.00 0.00 3.50 -0.66 22 0 222 0
29JUN26 92.50 P 4.50 4.50 4.50 4.50 -0.75 22 30 30 +30
29JUN26 95.00 P 0.00 0.00 0.00 5.76 -0.85 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.25 -1.15 21 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 9.06 -1.08 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.88 -1.14 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.83 -1.21 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.89 -1.27 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.00 -1.18 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.26 -1.19 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.56 -1.21 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.89 -1.28 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.26 -1.41 21 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.66 -1.44 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.07 23 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 -0.09 23 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 0.57 -0.15 23 0 115 0
29SEP26 75.00 P 1.54 1.54 1.54 0.88 -0.19 23 146 176 +146
29SEP26 77.50 P 0.00 0.00 0.00 1.26 -0.27 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.76 -0.34 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.38 -0.43 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.15 -0.49 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.07 -0.56 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.11 -0.60 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.21 -0.67 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.49 -0.77 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.92 -0.85 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 10.50 -0.99 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.23 -1.03 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.06 -1.10 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.97 -1.09 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.04 -1.07 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.13 -1.16 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.19 -1.29 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.54 -1.17 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.80 -1.20 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.10 -1.21 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.49 -0.13 23 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 0.71 -0.18 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 1.01 -0.23 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.43 -0.27 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.91 -0.35 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.53 -0.38 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.25 -0.46 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.08 -0.56 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.06 -0.60 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.17 -0.68 24 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 7.28 -0.80 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.57 -0.71 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.97 -0.81 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 11.63 -0.79 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.15 -1.06 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.01 -1.02 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.89 -1.06 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.89 -1.01 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.87 -1.09 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.95 -1.14 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.09 -1.18 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.30 -1.14 24 0 0 0
TOTAL PUT 844 14,797 +44
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$ 17.68
26FEB26 9.00 C 0.00 0.00 0.00 8.69 +0.26 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 8.44 +0.26 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 8.19 +0.27 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.94 +0.25 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.72 +0.35 128 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 7.22 +0.35 118 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.69 +0.32 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.20 +0.33 79 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.70 +0.26 71 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.25 +0.31 94 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 4.70 +0.32 55 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 4.20 +0.32 48 0 275 0
26FEB26 14.00 C 0.00 0.00 0.00 3.70 +0.31 40 0 232 0
26FEB26 14.50 C 0.00 0.00 0.00 3.18 +0.29 0 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 2.77 +0.37 54 0 236 0
26FEB26 15.50 C 0.00 0.00 0.00 2.19 +0.27 0 0 182 0
26FEB26 16.00 C 1.45 1.78 1.45 1.76 +0.29 35 5 417 -4
26FEB26 16.50 C 1.21 1.21 1.21 1.28 +0.23 30 8 180 -8
26FEB26 17.00 C 0.61 0.87 0.61 0.89 +0.18 30 56 490 -23
26FEB26 17.50 C 0.41 0.64 0.41 0.59 +0.13 31 21 285 -14
26FEB26 18.00 C 0.31 0.43 0.31 0.37 +0.08 32 73 309 -4
26FEB26 18.50 C 0.23 0.25 0.23 0.22 +0.06 33 30 173 0
26FEB26 19.00 C 0.14 0.15 0.14 0.12 +0.03 34 45 154 +30
26FEB26 19.50 C 0.10 0.10 0.10 0.06 +0.02 34 10 150 +10
26FEB26 20.00 C 0.00 0.00 0.00 0.03 +0.01 34 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 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 8.71 +0.28 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.46 +0.28 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.25 +0.25 85 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.97 +0.28 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.72 +0.17 55 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.22 +0.33 42 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 6.71 +0.26 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 6.22 +0.19 0 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 5.81 +0.37 67 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 5.35 +0.41 66 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 4.76 +0.24 45 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 4.22 +0.27 0 0 105 0
30MAR26 14.00 C 3.65 3.73 3.65 3.76 +0.19 35 4 355 -4
30MAR26 14.50 C 3.01 3.01 3.01 3.33 +0.33 40 1 404 -1
30MAR26 15.00 C 0.00 0.00 0.00 2.83 +0.18 35 0 368 0
30MAR26 15.50 C 0.00 0.00 0.00 2.39 +0.24 34 0 445 0
30MAR26 16.00 C 0.00 0.00 0.00 1.95 +0.18 32 0 814 0
30MAR26 16.50 C 0.00 0.00 0.00 1.64 +0.22 35 0 131 0
30MAR26 17.00 C 0.00 0.00 0.00 1.29 +0.15 34 0 160 0
30MAR26 17.50 C 0.84 0.96 0.84 1.03 +0.12 35 6 49 +4
30MAR26 18.00 C 0.74 0.85 0.74 0.81 +0.10 35 40 294 0
30MAR26 18.50 C 0.00 0.00 0.00 0.64 +0.08 36 0 86 0
30MAR26 19.00 C 0.52 0.52 0.52 0.48 +0.06 36 20 30 +5
30MAR26 19.50 C 0.34 0.34 0.34 0.35 +0.04 36 15 195 0
30MAR26 20.00 C 0.29 0.31 0.29 0.25 +0.03 36 40 49 +5
30MAR26 21.00 C 0.15 0.19 0.15 0.13 +0.02 36 50 82 +47
30MAR26 22.00 C 0.12 0.12 0.12 0.06 0.00 36 11 1,318 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 0.00 37 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.99 +0.30 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.74 +0.19 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 7.24 +0.31 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.75 +0.30 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.34 +0.31 58 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.84 +0.39 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.35 +0.28 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.79 +0.27 36 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 4.39 +0.39 43 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.84 +0.19 34 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 3.36 +0.14 31 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.89 +0.10 29 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 2.50 +0.19 31 0 825 0
29APR26 16.00 C 0.00 0.00 0.00 2.17 +0.15 33 0 600 0
29APR26 16.50 C 0.00 0.00 0.00 1.81 +0.18 33 0 293 0
29APR26 17.00 C 0.00 0.00 0.00 1.52 +0.17 33 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 1.26 +0.15 34 0 30 0
29APR26 18.00 C 0.94 0.94 0.94 1.03 +0.11 34 15 35 +11
29APR26 18.50 C 0.00 0.00 0.00 0.85 +0.10 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.70 +0.10 35 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 0.56 +0.09 35 0 10 0
29APR26 20.00 C 0.40 0.46 0.40 0.44 +0.07 35 3 10 0
29APR26 21.00 C 0.00 0.00 0.00 0.26 +0.04 35 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.05 - 35 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 6.34 +0.31 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.84 +0.35 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.35 +0.28 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.86 +0.28 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.47 +0.35 44 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.99 +0.28 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.36 +0.14 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.94 +0.09 28 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 2.71 +0.24 36 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 2.22 +0.15 31 0 27 0
28MAY26 16.50 C 1.82 1.82 1.82 1.91 +0.15 32 15 17 +5
28MAY26 17.00 C 1.71 1.71 1.71 1.66 +0.16 34 15 26 -10
28MAY26 17.50 C 0.00 0.00 0.00 1.41 +0.17 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 1.17 +0.14 34 0 11 0
28MAY26 18.50 C 0.00 0.00 0.00 0.96 +0.12 34 0 11 0
28MAY26 19.00 C 0.00 0.00 0.00 0.78 +0.10 34 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.63 +0.09 33 0 22 0
28MAY26 20.00 C 0.55 0.55 0.55 0.50 +0.07 33 6 6 +6
28MAY26 21.00 C 0.00 0.00 0.00 0.32 +0.05 34 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.07 - 34 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 8.74 +0.25 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.50 +0.32 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.31 +0.31 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.10 +0.41 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.74 +0.19 0 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 7.36 +0.41 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.86 +0.41 54 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.34 +0.31 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.84 +0.27 43 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 5.35 +0.27 40 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.86 +0.28 37 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 4.47 +0.31 41 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.99 +0.28 37 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 3.42 +0.19 29 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 3.02 +0.17 31 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.71 +0.24 33 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 2.31 +0.14 32 0 95 0
29JUN26 16.50 C 0.00 0.00 0.00 2.04 +0.23 34 0 551 0
29JUN26 17.00 C 0.00 0.00 0.00 1.74 +0.17 33 0 537 0
29JUN26 17.50 C 0.00 0.00 0.00 1.51 +0.15 34 0 54 0
29JUN26 18.00 C 0.00 0.00 0.00 1.29 +0.13 34 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 1.10 +0.11 34 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.94 +0.11 35 0 29 0
29JUN26 19.50 C 0.00 0.00 0.00 0.79 +0.10 35 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.66 +0.09 35 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.45 +0.07 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.30 +0.04 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.20 +0.03 34 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 - 34 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 8.83 +0.34 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.50 +0.32 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.31 +0.31 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.10 +0.41 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.76 +0.21 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.36 +0.41 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.86 +0.31 45 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 6.34 +0.25 40 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.84 +0.27 36 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 5.35 +0.17 34 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.86 +0.14 31 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 4.47 +0.30 34 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 4.02 +0.26 32 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 3.61 +0.11 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 3.27 +0.24 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 3.03 +0.24 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.71 +0.27 34 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 2.38 +0.17 34 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 2.13 +0.19 34 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.90 +0.17 34 0 54 0
29SEP26 18.00 C 1.57 1.63 1.57 1.69 +0.16 34 9 39 -9
29SEP26 18.50 C 0.00 0.00 0.00 1.51 +0.15 34 0 22 0
29SEP26 19.00 C 1.20 1.20 1.20 1.34 +0.14 34 10 60 +10
29SEP26 19.50 C 0.00 0.00 0.00 1.18 +0.12 34 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 1.05 +0.11 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.85 +0.09 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.67 +0.08 35 0 0 0
29SEP26 23.00 C 0.56 0.56 0.56 0.51 +0.06 35 2 3 +2
29SEP26 24.00 C 0.00 0.00 0.00 0.39 - 35 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 8.31 +0.31 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.10 +0.41 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.76 +0.21 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.36 +0.39 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.86 +0.31 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.34 +0.25 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.84 +0.25 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.39 +0.21 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.99 +0.23 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.57 +0.26 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.17 +0.24 31 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 3.80 +0.22 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 3.48 +0.20 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 3.18 +0.18 32 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.91 +0.18 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.65 +0.16 32 0 12 0
30DEC26 17.00 C 2.30 2.30 2.30 2.41 +0.15 32 2 56 +2
30DEC26 17.50 C 0.00 0.00 0.00 2.19 +0.13 32 0 16 0
30DEC26 18.00 C 1.88 1.88 1.88 1.99 +0.13 33 1 20 -1
30DEC26 18.50 C 0.00 0.00 0.00 1.80 +0.11 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.63 +0.11 33 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.47 +0.10 33 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.33 +0.09 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.10 +0.09 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.92 +0.07 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.74 +0.05 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.59 - 34 0 0 -
TOTAL CALL 513 17,714 +59
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 329 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 175 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 278 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 98 0
26FEB26 16.00 P 0.06 0.06 0.05 0.05 -0.04 34 61 160 +40
26FEB26 16.50 P 0.11 0.11 0.11 0.10 -0.09 32 1 31 -1
26FEB26 17.00 P 0.21 0.23 0.21 0.23 -0.12 33 18 31 +16
26FEB26 17.50 P 0.40 0.40 0.40 0.42 -0.18 33 1 37 +1
26FEB26 18.00 P 0.00 0.00 0.00 0.69 -0.24 34 0 80 0
26FEB26 18.50 P 0.00 0.00 0.00 1.04 -0.27 35 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.45 -0.25 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 1.91 -0.32 40 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.40 -0.29 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.36 -0.31 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.33 -0.33 52 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.48 -0.18 92 0 0 0
26FEB26 24.00 P 6.27 6.27 6.27 6.51 - 107 20 20 -
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 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
30MAR26 13.00 P 0.04 0.04 0.04 0.01 -0.01 38 2 120 -2
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 113 0
30MAR26 14.00 P 0.07 0.07 0.07 0.03 -0.03 36 28 323 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 -0.04 36 0 620 0
30MAR26 15.00 P 0.13 0.15 0.13 0.11 -0.05 36 33 410 +8
30MAR26 15.50 P 0.00 0.00 0.00 0.18 -0.07 36 0 510 0
30MAR26 16.00 P 0.32 0.32 0.32 0.28 -0.09 36 1 118 +1
30MAR26 16.50 P 0.00 0.00 0.00 0.41 -0.13 35 0 30 0
30MAR26 17.00 P 0.75 0.75 0.58 0.59 -0.16 35 30 33 +15
30MAR26 17.50 P 1.02 1.02 0.81 0.83 -0.18 36 30 42 +30
30MAR26 18.00 P 1.35 1.35 1.08 1.11 -0.21 37 30 30 +7
30MAR26 18.50 P 0.00 0.00 0.00 1.42 -0.25 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.78 -0.26 38 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.17 -0.28 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.59 -0.29 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.49 -0.26 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.47 -0.23 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.48 -0.21 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.51 -0.13 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.32 -0.32 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.33 -0.31 54 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 19 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 208 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 92 0
29APR26 14.50 P 0.00 0.00 0.00 0.14 -0.04 35 0 63 0
29APR26 15.00 P 0.00 0.00 0.00 0.21 -0.06 35 0 435 0
29APR26 15.50 P 0.00 0.00 0.00 0.30 -0.07 35 0 750 0
29APR26 16.00 P 0.00 0.00 0.00 0.42 -0.10 34 0 437 0
29APR26 16.50 P 0.00 0.00 0.00 0.58 -0.12 34 0 56 0
29APR26 17.00 P 0.00 0.00 0.00 0.78 -0.14 35 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 1.02 -0.17 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.31 -0.18 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.63 -0.15 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.96 -0.17 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.33 -0.14 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.73 -0.15 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.59 -0.16 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.47 -0.29 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.48 -0.24 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.51 - 53 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.17 -0.04 33 0 2 0
28MAY26 14.50 P 0.00 0.00 0.00 0.24 -0.06 33 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.34 -0.07 33 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.47 -0.09 33 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.62 -0.12 32 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 0.82 -0.13 32 0 11 0
28MAY26 17.00 P 0.00 0.00 0.00 1.04 -0.15 32 0 80 0
28MAY26 17.50 P 1.46 1.46 1.46 1.29 -0.17 32 15 15 +15
28MAY26 18.00 P 1.76 1.76 1.76 1.57 -0.19 32 15 15 +15
28MAY26 18.50 P 0.00 0.00 0.00 1.89 -0.20 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.35 -0.12 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.63 -0.18 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.11 -0.09 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.90 -0.15 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.82 -0.17 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.64 -0.35 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.57 - 0 0 0 -
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 35 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 1,791 0
29JUN26 13.50 P 0.20 0.20 0.20 0.19 -0.03 34 2 59 0
29JUN26 14.00 P 0.28 0.28 0.28 0.26 -0.06 34 15 117 0
29JUN26 14.50 P 0.00 0.00 0.00 0.35 -0.07 33 0 65 0
29JUN26 15.00 P 0.00 0.00 0.00 0.48 -0.08 34 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 0.63 -0.10 33 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.80 -0.12 33 0 97 0
29JUN26 16.50 P 0.98 0.98 0.98 1.00 -0.15 33 1 572 0
29JUN26 17.00 P 1.35 1.35 1.29 1.23 -0.17 33 22 574 +15
29JUN26 17.50 P 0.00 0.00 0.00 1.50 -0.19 33 0 55 0
29JUN26 18.00 P 0.00 0.00 0.00 1.81 -0.20 34 0 15 0
29JUN26 18.50 P 2.09 2.09 2.09 2.16 -0.21 35 15 15 +15
29JUN26 19.00 P 0.00 0.00 0.00 2.55 -0.17 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.91 -0.21 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.31 -0.13 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.14 -0.15 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.99 -0.32 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.95 -0.15 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.91 - 44 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 35 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 36 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 36 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.03 35 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 -0.04 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 -0.04 35 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.54 -0.07 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.67 -0.09 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 0.85 -0.08 35 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.03 -0.11 35 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.25 -0.10 36 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 1.48 -0.13 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.73 -0.14 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.01 -0.15 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.30 -0.17 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 -0.18 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.96 -0.18 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.31 -0.20 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.68 -0.21 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.46 -0.23 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.30 -0.25 39 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.17 -0.27 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.08 - 41 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.04 34 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.05 34 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 -0.06 34 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.06 34 0 4 0
30DEC26 13.50 P 0.63 0.63 0.63 0.56 -0.09 34 1 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 -0.09 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 -0.11 34 0 0 0
30DEC26 15.00 P 1.08 1.08 1.08 1.03 -0.12 34 10 41 0
30DEC26 15.50 P 0.00 0.00 0.00 1.23 -0.14 34 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 1.45 -0.14 34 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.69 -0.16 34 0 28 0
30DEC26 17.00 P 0.00 0.00 0.00 1.94 -0.17 34 0 49 0
30DEC26 17.50 P 0.00 0.00 0.00 2.22 -0.19 35 0 53 0
30DEC26 18.00 P 0.00 0.00 0.00 2.51 -0.19 35 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 2.82 -0.22 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.16 -0.21 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.50 -0.23 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.86 -0.24 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.62 -0.26 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.44 -0.27 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.30 -0.28 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.18 - 38 0 0 -
TOTAL PUT 351 13,373 +175
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 61.25
26FEB26 40.00 C 0.00 0.00 0.00 21.30 -0.96 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.32 -0.91 74 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.31 -0.92 62 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.31 -0.95 56 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.31 -0.92 50 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.31 -0.94 43 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.31 -0.93 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.31 -0.93 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.38 -0.87 58 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.31 -0.92 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.32 -0.89 34 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 8.93 -0.85 43 0 39 0
26FEB26 55.00 C 7.45 7.45 6.20 6.32 -0.97 0 8 193 -5
26FEB26 57.50 C 3.75 3.75 3.75 3.88 -0.94 18 3 108 0
26FEB26 60.00 C 2.47 2.47 1.50 1.71 -0.77 17 45 113 -45
26FEB26 62.50 C 0.95 1.02 0.95 0.48 -0.44 17 32 119 +31
26FEB26 65.00 C 0.00 0.00 0.00 0.08 -0.15 18 0 19 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.03 19 0 20 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.39 -0.89 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.51 -0.78 67 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.40 -0.96 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.40 -0.92 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.41 -0.91 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.41 -0.92 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.41 -0.89 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.42 -0.91 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.42 -0.90 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.47 -0.87 37 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.43 -0.95 24 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.43 -0.93 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.44 -0.88 22 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.44 -0.92 16 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 8.96 -0.88 18 0 271 0
30MAR26 55.00 C 6.32 6.32 6.32 6.34 -1.10 0 5 289 -5
30MAR26 57.50 C 0.00 0.00 0.00 4.16 -0.96 15 0 127 0
30MAR26 60.00 C 3.27 3.27 3.27 2.37 -0.73 17 15 110 +15
30MAR26 62.50 C 1.73 1.73 1.73 1.14 -0.53 17 20 203 +20
30MAR26 65.00 C 0.00 0.00 0.00 0.48 -0.31 18 0 89 0
30MAR26 67.50 C 0.34 0.34 0.34 0.16 -0.14 18 15 15 +15
30MAR26 70.00 C 0.00 0.00 0.00 0.05 -0.05 18 0 30 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.51 -0.97 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.42 -1.05 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.52 -0.98 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.65 -0.72 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.54 -0.95 20 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.54 -0.96 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.55 -0.97 15 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.44 -1.09 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.11 -0.94 17 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.55 -0.90 0 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.48 -0.92 15 0 117 0
29APR26 60.00 C 2.76 2.76 2.76 2.79 -0.70 16 1 116 +1
29APR26 62.50 C 1.65 1.65 1.65 1.55 -0.59 17 3 18 0
29APR26 65.00 C 0.00 0.00 0.00 0.80 -0.37 17 0 47 0
29APR26 67.50 C 0.64 0.64 0.64 0.35 -0.22 17 15 30 +15
29APR26 70.00 C 0.00 0.00 0.00 0.14 -0.11 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 -0.05 17 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.62 -1.28 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.65 -0.94 24 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.64 -0.96 19 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.65 -0.96 18 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.66 -0.86 17 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.68 -0.93 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.27 -1.24 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.79 -1.31 13 0 50 0
28MAY26 57.50 C 4.66 4.66 4.66 4.81 -0.78 16 2 2 +2
28MAY26 60.00 C 0.00 0.00 0.00 3.16 -0.64 17 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.92 -0.50 17 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 1.08 -0.38 17 0 98 0
28MAY26 67.50 C 0.00 0.00 0.00 0.59 -0.20 18 0 159 0
28MAY26 70.00 C 0.00 0.00 0.00 0.28 -0.11 18 0 120 0
28MAY26 72.50 C 0.36 0.36 0.36 0.12 -0.06 18 15 45 +15
28MAY26 75.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.40 -1.13 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.58 -0.96 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.59 -1.12 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.60 -0.98 22 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.42 -1.19 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.62 -1.28 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.65 -0.94 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.64 -0.96 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.65 -1.00 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.66 -1.00 18 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.68 -0.96 18 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.27 -1.24 17 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 6.79 -1.31 13 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 4.81 -0.79 16 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.22 -0.60 17 0 54 0
29JUN26 62.50 C 1.86 1.86 1.86 1.92 -0.50 17 6 6 +6
29JUN26 65.00 C 0.00 0.00 0.00 1.08 -0.39 17 0 30 0
29JUN26 67.50 C 0.63 0.63 0.63 0.59 -0.22 17 6 6 +6
29JUN26 70.00 C 0.00 0.00 0.00 0.28 -0.13 17 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 -0.07 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.57 -0.96 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.58 -0.96 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.59 -1.12 21 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.60 -0.98 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.48 -1.13 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 16.62 -1.28 20 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.65 -0.94 22 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.64 -0.96 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.65 -1.00 17 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.66 -1.00 16 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.68 -0.97 16 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.27 -1.24 16 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.05 -1.05 16 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.15 -0.60 16 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 3.47 -0.57 16 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.31 -0.44 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.49 -0.30 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.92 -0.22 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.56 -0.16 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.35 -0.08 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 -0.05 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.03 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.58 -1.01 21 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.59 -1.12 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.60 -0.98 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.60 -1.01 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.62 -1.28 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.65 -0.94 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.64 -0.96 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.65 -1.00 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.66 -1.00 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.68 -0.97 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.27 -1.24 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.23 -0.87 15 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.39 -0.58 15 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 3.81 -0.75 15 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 2.70 -0.50 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.86 -0.40 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.26 -0.30 15 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 0.83 -0.21 15 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.53 -0.16 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 -0.12 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.21 -0.08 15 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 -0.05 15 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 -0.03 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
TOTAL CALL 191 3,115 +71
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 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 21 0 186 0
26FEB26 57.50 P 0.04 0.06 0.04 0.05 +0.02 18 65 361 +65
26FEB26 60.00 P 0.20 0.46 0.20 0.44 +0.17 18 100 200 +32
26FEB26 62.50 P 1.08 1.41 1.08 1.73 +0.53 19 30 114 0
26FEB26 65.00 P 0.00 0.00 0.00 3.89 +0.85 23 0 4 0
26FEB26 67.50 P 0.00 0.00 0.00 6.25 +0.81 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.01 +1.17 47 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.59 +1.29 60 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.16 +1.36 71 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.74 +1.41 83 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.02 +1.22 80 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.81 +1.45 101 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.46 +1.60 115 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 39 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 180 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 167 0
30MAR26 57.50 P 0.00 0.00 0.00 0.32 +0.08 18 0 100 0
30MAR26 60.00 P 1.05 1.05 1.02 1.01 +0.25 18 16 103 +16
30MAR26 62.50 P 0.00 0.00 0.00 2.29 +0.51 18 0 40 0
30MAR26 65.00 P 0.00 0.00 0.00 4.16 +0.71 20 0 45 0
30MAR26 67.50 P 0.00 0.00 0.00 6.47 +1.03 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.01 +1.08 30 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.59 +1.28 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.16 +1.36 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.74 +1.37 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.06 +1.25 51 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.81 +1.45 62 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.46 +1.60 70 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 26 0
29APR26 55.00 P 0.17 0.17 0.17 0.18 +0.04 17 6 124 +6
29APR26 57.50 P 0.00 0.00 0.00 0.51 +0.10 17 0 119 0
29APR26 60.00 P 0.00 0.00 0.00 1.31 +0.30 17 0 132 0
29APR26 62.50 P 0.00 0.00 0.00 2.56 +0.47 17 0 16 0
29APR26 65.00 P 0.00 0.00 0.00 4.35 +0.64 18 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.54 +0.81 20 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.01 +1.02 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.59 +1.27 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.16 +1.28 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.74 +1.29 42 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.10 +1.29 43 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.81 +1.45 50 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.46 +1.60 57 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.24 +0.07 18 0 2 0
28MAY26 55.00 P 0.00 0.00 0.00 0.63 +0.17 18 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 1.33 +0.30 17 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 2.50 +0.47 18 0 3 0
28MAY26 62.50 P 0.00 0.00 0.00 4.15 +0.70 19 0 30 0
28MAY26 65.00 P 0.00 0.00 0.00 6.01 +0.70 19 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 8.29 +0.90 21 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.65 +1.02 24 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.12 +1.13 27 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.63 +1.27 31 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.17 +1.31 35 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.41 +1.17 33 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.27 +1.18 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.77 +1.49 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 16 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.02 17 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 +0.03 17 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.32 +0.08 17 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 0.74 +0.16 17 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 1.54 +0.35 17 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 2.73 +0.53 17 0 45 0
29JUN26 62.50 P 0.00 0.00 0.00 4.30 +0.67 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.20 +0.76 19 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.36 +0.91 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.70 +1.03 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.15 +1.16 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.65 +1.24 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.18 +1.29 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.72 +1.41 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.27 +1.18 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.77 +1.49 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.02 17 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.03 16 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 +0.03 16 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.18 +0.04 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.27 +0.07 16 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.59 +0.14 16 0 2 0
29SEP26 55.00 P 0.88 0.88 0.88 1.18 +0.24 17 1 23 -1
29SEP26 57.50 P 0.00 0.00 0.00 2.03 +0.35 17 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.22 +0.49 17 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.72 +0.60 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.55 +0.74 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.60 +0.81 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.86 +0.89 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.23 +0.94 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.69 +1.03 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.18 +1.15 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.72 +1.24 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.27 +1.18 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.82 +1.49 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 15 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.10 +0.02 15 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.13 +0.01 15 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.20 +0.04 15 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 +0.05 15 0 41 0
30DEC26 50.00 P 0.00 0.00 0.00 0.36 +0.07 15 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 0.74 +0.14 15 0 25 0
30DEC26 55.00 P 1.06 1.11 1.06 1.36 +0.26 16 10 5 -5
30DEC26 57.50 P 0.00 0.00 0.00 2.22 +0.31 16 0 3 0
30DEC26 60.00 P 3.55 3.55 3.41 3.41 +0.41 16 20 20 +20
30DEC26 62.50 P 0.00 0.00 0.00 4.89 +0.52 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.66 +0.63 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.69 +0.75 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.90 +0.83 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.25 +0.89 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.70 +1.00 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.18 +1.08 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.73 +1.25 26 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.27 +1.18 28 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 25.82 +1.49 31 0 0 0
TOTAL PUT 248 3,944 +133
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$ 26.92
26FEB26 17.50 C 0.00 0.00 0.00 9.71 +0.28 146 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.21 +0.28 138 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.70 +0.20 129 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.16 +0.16 116 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.66 +0.23 109 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.15 +0.22 101 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.13 +0.02 86 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.95 +0.02 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.07 +0.17 54 0 4 0
26FEB26 24.00 C 0.00 0.00 0.00 3.05 +0.13 40 0 90 0
26FEB26 25.00 C 1.89 1.89 1.89 2.02 +0.03 26 2 59 0
26FEB26 26.00 C 1.05 1.05 1.05 1.18 +0.01 25 9 215 0
26FEB26 27.00 C 0.57 0.58 0.41 0.55 -0.01 24 108 284 -72
26FEB26 28.00 C 0.15 0.15 0.15 0.20 -0.01 24 10 216 0
26FEB26 29.00 C 0.05 0.06 0.05 0.06 -0.01 24 30 274 +10
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 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 0.00 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.70 +0.26 101 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.98 +0.06 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.48 -0.03 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.94 -0.08 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.75 +0.04 86 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.21 +0.16 78 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.74 +0.24 76 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.16 -0.06 65 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.66 -0.01 61 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.15 -0.04 56 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.13 +0.02 47 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.01 -0.11 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.07 0.00 27 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.25 +0.06 31 0 30 0
30MAR26 25.00 C 2.28 2.28 2.28 2.37 +0.01 28 15 39 +15
30MAR26 26.00 C 1.62 1.62 1.62 1.68 +0.03 28 15 57 +13
30MAR26 27.00 C 1.15 1.15 1.03 1.09 -0.04 27 91 111 +55
30MAR26 28.00 C 0.70 0.70 0.62 0.67 -0.04 27 22 86 +8
30MAR26 29.00 C 0.35 0.35 0.34 0.38 -0.06 26 14 712 +14
30MAR26 30.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 1,126 0
30MAR26 31.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 48 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 29 0 92 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.81 +0.10 69 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.21 +0.06 59 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.74 +0.21 57 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.16 -0.06 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.66 -0.01 45 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.15 -0.04 41 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.13 -0.11 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.25 +0.13 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.24 -0.12 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.50 0.00 31 0 15 0
29APR26 25.00 C 2.58 2.58 2.58 2.67 +0.03 29 15 123 +15
29APR26 26.00 C 0.00 0.00 0.00 2.00 +0.01 28 0 200 0
29APR26 27.00 C 0.00 0.00 0.00 1.50 +0.01 29 0 65 0
29APR26 28.00 C 0.00 0.00 0.00 1.05 +0.01 28 0 17 0
29APR26 29.00 C 0.00 0.00 0.00 0.72 +0.01 28 0 0 0
29APR26 30.00 C 0.42 0.42 0.42 0.47 -0.01 28 5 309 +5
29APR26 31.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 304 0
29APR26 32.00 C 0.00 0.00 0.00 0.20 0.00 28 0 17 0
29APR26 33.00 C 0.00 0.00 0.00 0.13 0.00 29 0 18 0
29APR26 34.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.74 0.00 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.20 -0.02 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.83 +0.02 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.18 -0.11 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.36 +0.02 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.25 -0.15 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.52 +0.15 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.70 0.00 31 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.92 +0.02 29 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 2.28 -0.01 28 0 100 0
28MAY26 27.00 C 1.60 1.60 1.60 1.77 +0.02 29 9 15 0
28MAY26 28.00 C 0.00 0.00 0.00 1.32 +0.01 28 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.97 +0.02 28 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.50 0.00 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.87 -0.02 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.38 -0.01 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.88 0.00 55 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.39 +0.02 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.88 +0.08 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.20 -0.12 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.87 +0.01 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.18 -0.11 28 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.40 +0.01 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.33 -0.12 27 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.57 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.74 -0.01 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.01 -0.01 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.36 -0.02 27 0 260 0
29JUN26 27.00 C 0.00 0.00 0.00 1.82 -0.02 27 0 253 0
29JUN26 28.00 C 1.42 1.42 1.42 1.37 -0.02 27 8 50 0
29JUN26 29.00 C 1.14 1.14 1.14 1.01 -0.02 26 7 8 +7
29JUN26 30.00 C 0.00 0.00 0.00 0.72 -0.03 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.51 -0.02 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.91 +0.03 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.41 +0.02 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.88 -0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.42 +0.10 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.93 +0.01 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.45 +0.01 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.53 0.00 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.67 +0.01 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.86 -0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.13 -0.01 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.47 -0.01 31 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.89 -0.02 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 2.39 -0.02 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.97 -0.02 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.61 -0.02 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.30 -0.02 30 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.05 -0.02 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.85 -0.01 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.67 -0.02 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 -0.02 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.91 +0.03 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.41 0.00 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.88 -0.05 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.42 -0.03 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.93 0.00 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.55 +0.06 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.54 +0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.74 -0.10 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.97 -0.15 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.32 -0.11 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.77 +0.03 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.20 -0.05 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.79 +0.01 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.41 +0.04 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.05 +0.01 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.74 -0.01 29 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.49 0.00 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.26 0.00 30 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.06 0.00 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 0.00 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.60 0.00 29 0 2 0
TOTAL CALL 360 5,875 +70
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 158 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 196 0
26FEB26 25.00 P 0.09 0.09 0.07 0.05 -0.01 24 78 188 +14
26FEB26 26.00 P 0.24 0.24 0.24 0.21 -0.03 24 5 98 +5
26FEB26 27.00 P 0.62 0.73 0.59 0.59 -0.06 24 49 100 +4
26FEB26 28.00 P 0.00 0.00 0.00 1.24 -0.08 23 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.14 0.00 27 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.08 -0.08 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.08 -0.07 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.08 -0.11 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.08 -0.12 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.08 -0.11 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.08 -0.02 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 118 0
30MAR26 23.00 P 0.10 0.10 0.10 0.06 -0.02 27 10 1,338 +10
30MAR26 24.00 P 0.20 0.20 0.20 0.15 -0.04 27 10 220 +10
30MAR26 25.00 P 0.32 0.40 0.32 0.33 -0.06 27 22 111 +17
30MAR26 26.00 P 0.61 0.65 0.61 0.62 -0.09 27 20 168 +5
30MAR26 27.00 P 1.09 1.09 1.09 1.05 -0.10 26 15 65 +15
30MAR26 28.00 P 0.00 0.00 0.00 1.65 -0.10 27 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 2.38 -0.04 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.21 +0.04 26 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.13 -0.04 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.18 +0.03 35 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.26 +0.07 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.08 -0.12 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.08 -0.11 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.08 -0.02 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.11 -0.04 49 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 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 0.00 29 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.09 0.00 29 0 53 0
29APR26 23.00 P 0.21 0.21 0.21 0.18 -0.01 28 11 65 +11
29APR26 24.00 P 0.35 0.38 0.35 0.34 -0.02 28 6 39 +6
29APR26 25.00 P 0.00 0.00 0.00 0.58 -0.04 28 0 173 0
29APR26 26.00 P 0.00 0.00 0.00 0.92 -0.06 28 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 1.37 -0.05 28 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 1.94 -0.07 27 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 2.69 +0.02 29 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.32 -0.14 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.26 -0.03 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.18 -0.01 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.26 +0.07 36 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.14 -0.06 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.08 -0.11 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.08 -0.10 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.29 -0.01 28 0 2 0
28MAY26 24.00 P 0.52 0.52 0.52 0.49 -0.02 28 1 8 +1
28MAY26 25.00 P 0.00 0.00 0.00 0.76 -0.03 28 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 1.12 -0.04 28 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 1.57 -0.04 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.14 -0.07 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.75 -0.09 26 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.47 -0.02 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.26 -0.14 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.28 +0.01 29 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.26 +0.07 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.14 -0.06 30 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.08 -0.11 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.12 -0.06 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 0.00 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 4 0
29JUN26 22.00 P 0.29 0.29 0.29 0.28 -0.01 26 2 47 +2
29JUN26 23.00 P 0.00 0.00 0.00 0.46 -0.04 26 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 -0.03 25 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 1.06 -0.03 25 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.50 -0.03 25 0 295 0
29JUN26 27.00 P 1.82 1.82 1.82 2.03 -0.04 25 15 250 0
29JUN26 28.00 P 2.48 2.48 2.48 2.65 -0.03 25 15 45 +15
29JUN26 29.00 P 0.00 0.00 0.00 3.34 -0.03 24 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 4.09 -0.03 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 4.90 -0.02 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.74 -0.03 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.62 -0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.52 -0.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.71 -0.01 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.67 -0.02 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.64 -0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 0.00 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 -0.01 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 -0.02 29 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 -0.01 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.68 -0.02 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.96 -0.02 29 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.30 -0.03 29 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.70 -0.03 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.16 -0.04 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.70 -0.04 28 0 135 0
29SEP26 28.00 P 3.45 3.45 3.42 3.30 -0.03 28 30 60 +30
29SEP26 29.00 P 0.00 0.00 0.00 3.95 -0.03 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.64 -0.09 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.39 -0.03 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.17 -0.03 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.98 -0.03 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.82 -0.03 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.71 -0.14 22 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.69 -0.05 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.64 -0.02 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 0.00 30 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 0.00 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 0.00 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.42 -0.01 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 0.00 29 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.72 -0.02 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 0.98 0.00 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.32 +0.04 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.65 0.00 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.09 -0.03 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.58 -0.02 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.11 -0.03 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.72 -0.05 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.36 -0.06 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.14 +0.15 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.91 +0.20 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.67 +0.12 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.36 +0.01 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.16 -0.03 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.16 +0.12 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.08 +0.17 30 0 0 0
TOTAL PUT 289 5,504 +145
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$ 418.60
13FEB26 295.00 C 0.00 0.00 0.00 123.69 +10.93 0 0 0 0
13FEB26 300.00 C 0.00 0.00 0.00 118.69 +10.02 0 0 0 0
13FEB26 310.00 C 0.00 0.00 0.00 108.70 +10.01 86 0 0 0
13FEB26 320.00 C 0.00 0.00 0.00 98.70 +10.05 69 0 0 0
13FEB26 330.00 C 0.00 0.00 0.00 88.70 +10.91 0 0 0 0
13FEB26 340.00 C 0.00 0.00 0.00 80.19 +11.51 131 0 0 0
13FEB26 350.00 C 0.00 0.00 0.00 68.71 +9.78 49 0 0 0
13FEB26 360.00 C 0.00 0.00 0.00 58.72 +9.74 48 0 0 0
13FEB26 370.00 C 0.00 0.00 0.00 48.73 +9.78 42 0 0 0
13FEB26 380.00 C 0.00 0.00 0.00 38.77 +9.61 39 0 0 0
13FEB26 390.00 C 0.00 0.00 0.00 28.91 +10.01 36 0 286 0
13FEB26 400.00 C 15.00 19.96 15.00 18.82 +7.90 22 283 414 +77
13FEB26 410.00 C 8.00 11.30 8.00 10.37 +5.43 27 198 262 +63
13FEB26 420.00 C 2.50 5.07 2.50 4.07 +2.15 26 2,233 2,558 +1,632
13FEB26 430.00 C 1.20 1.70 1.20 1.46 +0.71 29 1,491 1,733 +791
13FEB26 440.00 C 0.61 0.61 0.44 0.53 +0.27 33 625 1,519 +528
13FEB26 450.00 C 0.30 0.30 0.24 0.22 +0.13 37 95 459 +95
13FEB26 460.00 C 0.00 0.00 0.00 0.09 +0.06 40 0 105 0
13FEB26 470.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 118 0
13FEB26 480.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 5 0
13FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
13FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
13FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13FEB26 540.00 C 0.01 0.01 0.01 0.01 0.00 78 15 15 +15
13FEB26 550.00 C 0.01 0.01 0.01 0.01 0.00 83 20 20 +20
20FEB26 295.00 C 0.00 0.00 0.00 123.85 - 0 0 0 -
20FEB26 300.00 C 0.00 0.00 0.00 118.86 - 57 0 0 -
20FEB26 310.00 C 0.00 0.00 0.00 108.86 - 0 0 0 -
20FEB26 320.00 C 0.00 0.00 0.00 98.70 - 0 0 0 -
20FEB26 330.00 C 0.00 0.00 0.00 88.88 - 0 0 0 -
20FEB26 340.00 C 0.00 0.00 0.00 80.19 - 77 0 0 -
20FEB26 350.00 C 0.00 0.00 0.00 68.91 - 35 0 0 -
20FEB26 360.00 C 0.00 0.00 0.00 59.11 - 42 0 0 -
20FEB26 370.00 C 0.00 0.00 0.00 49.00 - 31 0 0 -
20FEB26 380.00 C 0.00 0.00 0.00 39.69 - 37 0 0 -
20FEB26 390.00 C 0.00 0.00 0.00 29.49 - 27 0 0 -
20FEB26 400.00 C 19.71 20.43 19.71 19.72 - 21 91 91 -
20FEB26 410.00 C 11.54 12.10 11.54 11.80 - 22 322 200 -
20FEB26 420.00 C 5.30 6.55 4.80 5.61 - 21 103 90 -
20FEB26 430.00 C 2.33 2.71 2.20 2.74 - 23 158 98 -
20FEB26 440.00 C 0.93 1.19 0.93 1.32 - 25 121 91 -
20FEB26 450.00 C 0.55 0.61 0.55 0.65 - 27 115 115 -
20FEB26 460.00 C 0.36 0.36 0.36 0.33 - 29 20 20 -
20FEB26 470.00 C 0.00 0.00 0.00 0.19 - 32 0 0 -
20FEB26 480.00 C 0.00 0.00 0.00 0.11 - 34 0 0 -
20FEB26 490.00 C 0.00 0.00 0.00 0.07 - 36 0 0 -
20FEB26 500.00 C 0.00 0.00 0.00 0.05 - 39 0 0 -
20FEB26 510.00 C 0.00 0.00 0.00 0.03 - 41 0 0 -
20FEB26 520.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
20FEB26 530.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
26FEB26 290.00 C 0.00 0.00 0.00 128.98 +10.01 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 123.99 +9.91 45 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 120.12 +11.45 89 0 125 0
26FEB26 310.00 C 0.00 0.00 0.00 109.01 +9.99 39 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 99.03 +9.82 40 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 89.05 +9.96 37 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 81.45 +11.05 71 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 69.14 +8.86 34 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 61.02 +11.45 53 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 50.93 +11.27 45 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 39.69 +9.47 28 0 40 0
26FEB26 390.00 C 0.00 0.00 0.00 29.67 +7.67 22 0 102 0
26FEB26 400.00 C 0.00 0.00 0.00 21.96 +7.99 26 0 622 0
26FEB26 410.00 C 13.00 14.66 12.15 14.32 +6.29 25 573 1,987 +178
26FEB26 420.00 C 7.24 8.86 7.05 7.95 +3.47 23 610 3,849 +392
26FEB26 430.00 C 4.10 5.09 3.96 4.60 +2.06 24 1,568 3,074 +627
26FEB26 440.00 C 2.10 2.76 2.10 2.60 +1.17 26 1,232 5,797 +825
26FEB26 450.00 C 0.88 1.58 0.88 1.48 +0.62 27 436 12,333 +150
26FEB26 460.00 C 0.85 0.94 0.82 0.86 +0.37 29 26 4,818 -6
26FEB26 470.00 C 0.60 0.63 0.57 0.48 +0.19 30 31 3,078 -8
26FEB26 480.00 C 0.48 0.48 0.48 0.28 +0.11 31 1 2,309 -1
26FEB26 490.00 C 0.00 0.00 0.00 0.16 +0.05 32 0 1,941 0
26FEB26 500.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 1,953 0
26FEB26 510.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 1,091 0
26FEB26 520.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 2,775 0
26FEB26 540.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 40 0 260 0
26FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 42 0 768 0
30MAR26 215.00 C 0.00 0.00 0.00 204.11 +7.70 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 200.74 +12.04 109 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 194.14 +8.34 56 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 190.34 +8.87 98 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 184.16 +10.48 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 179.17 +6.86 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 176.43 +13.19 99 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 171.28 +13.03 94 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 164.21 +8.65 41 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 160.78 +11.31 84 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 154.23 +8.35 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 151.03 +12.18 80 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 144.35 +10.03 52 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 141.12 +8.94 75 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 133.71 +10.98 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 128.98 +10.01 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 126.32 +11.77 68 0 25 0
30MAR26 300.00 C 116.80 116.80 116.80 121.15 +12.48 64 1 45 0
30MAR26 310.00 C 0.00 0.00 0.00 109.01 +9.99 0 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 99.03 +9.25 0 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 89.05 +9.49 0 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 81.45 +11.05 45 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 69.14 +8.86 0 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 61.02 +10.86 33 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 50.93 +9.74 28 0 668 0
30MAR26 380.00 C 41.60 41.60 41.60 41.37 +7.67 25 4 911 +4
30MAR26 390.00 C 0.00 0.00 0.00 32.22 +7.36 23 0 1,547 0
30MAR26 400.00 C 23.10 23.10 23.10 25.38 +6.63 25 1 3,041 0
30MAR26 410.00 C 17.34 19.30 17.34 18.38 +4.90 24 110 2,059 -17
30MAR26 420.00 C 12.59 13.99 12.50 13.33 +3.81 24 217 4,913 -16
30MAR26 430.00 C 9.00 10.44 8.95 9.60 +2.68 25 68 4,243 0
30MAR26 440.00 C 6.20 7.44 6.20 7.09 +2.16 26 150 2,246 +19
30MAR26 450.00 C 4.94 5.30 4.75 5.24 +1.72 27 256 5,486 +96
30MAR26 460.00 C 3.54 3.95 3.54 3.89 +1.29 28 1,155 6,429 -233
30MAR26 470.00 C 2.73 3.02 2.73 2.93 +1.04 29 42 3,998 +30
30MAR26 480.00 C 2.19 2.20 2.06 2.25 +0.89 30 57 3,091 -15
30MAR26 490.00 C 1.75 1.75 1.60 1.73 +0.74 31 241 2,501 +57
30MAR26 500.00 C 1.27 1.40 1.27 1.40 +0.68 32 122 9,325 +21
30MAR26 510.00 C 0.00 0.00 0.00 1.13 +0.62 33 0 2,168 0
30MAR26 520.00 C 0.00 0.00 0.00 0.89 +0.50 34 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.73 +0.45 35 0 10,533 0
30MAR26 540.00 C 0.00 0.00 0.00 0.57 +0.35 36 0 1,821 0
30MAR26 550.00 C 0.00 0.00 0.00 0.50 +0.34 37 0 544 0
30MAR26 560.00 C 0.00 0.00 0.00 0.41 +0.28 38 0 1,204 0
30MAR26 570.00 C 0.00 0.00 0.00 0.35 +0.25 39 0 344 0
30MAR26 580.00 C 0.00 0.00 0.00 0.31 +0.23 40 0 2,680 0
29APR26 295.00 C 0.00 0.00 0.00 126.32 +10.37 56 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 121.15 +12.48 53 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 109.84 +8.43 40 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 99.03 +7.81 0 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 89.43 +9.87 25 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 81.45 +10.23 37 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 69.79 +9.51 25 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 61.02 +8.60 28 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 50.93 +9.69 24 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 41.88 +6.01 23 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 36.06 +8.14 26 0 368 0
29APR26 400.00 C 27.94 28.57 27.55 27.55 +5.96 24 107 312 +87
29APR26 410.00 C 22.51 22.51 22.03 21.99 +5.34 24 65 665 -17
29APR26 420.00 C 17.74 18.05 17.43 17.59 +4.67 25 62 939 0
29APR26 430.00 C 13.95 14.11 13.59 13.87 +3.82 25 142 1,175 +43
29APR26 440.00 C 11.18 11.18 10.77 10.96 +2.90 26 43 973 +18
29APR26 450.00 C 8.20 8.90 8.20 8.82 +2.46 27 78 737 +8
29APR26 460.00 C 6.55 6.82 6.55 7.08 +2.04 28 32 421 +30
29APR26 470.00 C 5.44 5.84 5.44 5.80 +1.78 28 37 1,716 0
29APR26 480.00 C 4.41 4.80 4.41 4.76 +1.57 29 53 1,650 -3
29APR26 490.00 C 3.59 3.73 3.59 3.88 +1.39 30 83 1,095 +40
29APR26 500.00 C 2.98 3.20 2.98 3.26 +1.24 31 81 10,247 0
29APR26 510.00 C 0.00 0.00 0.00 2.70 +1.10 32 0 1,243 0
29APR26 520.00 C 0.00 0.00 0.00 2.30 +0.99 33 0 4,170 0
29APR26 530.00 C 1.80 1.80 1.80 2.00 +0.95 34 3 946 -3
29APR26 540.00 C 0.00 0.00 0.00 1.72 +0.85 34 0 285 0
29APR26 550.00 C 0.00 0.00 0.00 1.50 +0.83 35 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 1.28 +0.69 36 0 185 0
29APR26 570.00 C 0.00 0.00 0.00 1.14 +0.65 37 0 271 0
29APR26 580.00 C 0.00 0.00 0.00 1.01 +0.60 38 0 653 0
28MAY26 295.00 C 0.00 0.00 0.00 126.32 +10.37 49 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 121.15 +12.48 46 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 109.84 +8.43 35 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 99.40 +8.18 26 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 89.54 +9.98 26 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 81.45 +10.06 32 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 69.79 +7.75 22 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 63.24 +10.82 30 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 54.53 +11.56 28 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 44.76 +8.89 25 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 36.88 +5.40 24 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 30.96 +5.96 24 0 60 0
28MAY26 410.00 C 0.00 0.00 0.00 25.70 +5.32 25 0 150 0
28MAY26 420.00 C 21.12 21.50 20.58 21.04 +4.40 25 459 571 +269
28MAY26 430.00 C 17.43 17.43 17.43 17.43 +3.97 25 1 150 0
28MAY26 440.00 C 0.00 0.00 0.00 14.52 +3.48 26 0 172 0
28MAY26 450.00 C 0.00 0.00 0.00 12.28 +3.44 27 0 408 0
28MAY26 460.00 C 10.32 10.32 10.08 10.79 +3.69 28 284 402 +185
28MAY26 470.00 C 0.00 0.00 0.00 8.85 +3.22 29 0 743 0
28MAY26 480.00 C 0.00 0.00 0.00 7.68 +3.23 29 0 150 0
28MAY26 490.00 C 6.20 6.20 6.20 6.56 +2.99 30 30 899 0
28MAY26 500.00 C 0.00 0.00 0.00 5.78 +2.99 31 0 354 0
28MAY26 510.00 C 4.33 4.60 4.33 5.01 +2.77 32 792 2,628 +598
28MAY26 520.00 C 0.00 0.00 0.00 4.45 +2.68 33 0 210 0
28MAY26 530.00 C 0.00 0.00 0.00 4.08 +2.71 34 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 3.47 +2.38 34 0 0 0
28MAY26 550.00 C 2.40 2.40 2.40 3.27 +2.39 36 10 42 +10
28MAY26 560.00 C 0.00 0.00 0.00 2.97 +2.28 36 0 124 0
28MAY26 570.00 C 0.00 0.00 0.00 2.68 +2.12 37 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 2.44 +2.00 38 0 1 0
28MAY26 590.00 C 0.00 0.00 0.00 2.27 +1.90 39 0 0 0
28MAY26 600.00 C 1.49 1.53 1.49 2.11 +1.81 40 5 28 +5
29JUN26 220.00 C 0.00 0.00 0.00 200.74 +12.04 70 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 194.14 +7.72 42 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 190.34 +8.87 63 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 184.16 +8.57 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 182.47 +10.16 68 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 176.43 +13.19 62 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 171.28 +11.35 59 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 167.45 +11.89 62 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 160.78 +10.60 53 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 157.50 +11.62 58 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 151.03 +12.18 50 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 144.35 +9.19 36 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 141.12 +8.94 47 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 134.28 +7.25 24 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 128.98 +10.01 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 126.32 +10.37 43 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 121.15 +11.38 40 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 109.84 +8.30 31 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 102.53 +11.31 37 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 89.87 +10.31 25 0 63 0
29JUN26 340.00 C 0.00 0.00 0.00 81.45 +8.73 28 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 69.79 +5.75 19 0 48 0
29JUN26 360.00 C 0.00 0.00 0.00 63.24 +7.89 25 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 54.53 +6.02 24 0 98 0
29JUN26 380.00 C 0.00 0.00 0.00 47.52 +8.28 25 0 216 0
29JUN26 390.00 C 0.00 0.00 0.00 41.42 +7.06 25 0 508 0
29JUN26 400.00 C 0.00 0.00 0.00 34.97 +5.99 25 0 356 0
29JUN26 410.00 C 0.00 0.00 0.00 29.81 +5.18 25 0 248 0
29JUN26 420.00 C 24.48 24.48 24.48 25.29 +4.81 25 2 1,864 -2
29JUN26 430.00 C 20.99 20.99 20.99 21.34 +4.23 26 1 846 0
29JUN26 440.00 C 17.45 17.45 17.45 18.17 +3.55 26 2 703 -2
29JUN26 450.00 C 15.50 15.50 15.50 15.52 +3.40 27 1 1,124 0
29JUN26 460.00 C 12.80 13.50 12.80 13.39 +3.49 27 56 3,371 +56
29JUN26 470.00 C 11.50 11.50 11.50 12.05 +3.81 28 1 1,714 0
29JUN26 480.00 C 0.00 0.00 0.00 10.07 +3.34 29 0 2,495 0
29JUN26 490.00 C 0.00 0.00 0.00 8.95 +3.41 29 0 3,712 0
29JUN26 500.00 C 7.10 7.60 7.10 7.39 +2.86 30 78 1,921 -16
29JUN26 510.00 C 0.00 0.00 0.00 6.90 +3.20 31 0 561 0
29JUN26 520.00 C 0.00 0.00 0.00 5.83 +2.88 31 0 1,283 0
29JUN26 530.00 C 0.00 0.00 0.00 5.18 +2.77 32 0 3,269 0
29JUN26 540.00 C 0.00 0.00 0.00 4.61 +2.64 32 0 1,257 0
29JUN26 550.00 C 0.00 0.00 0.00 4.04 +2.42 33 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 3.64 +2.33 33 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 3.29 +2.20 34 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 2.93 +2.05 34 0 403 0
29JUN26 590.00 C 0.00 0.00 0.00 2.64 +1.90 35 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 2.43 +1.82 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 130.52 +11.55 30 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 126.32 +8.87 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 121.15 +11.38 29 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 111.86 +7.59 28 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 102.59 +9.16 27 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 94.42 +7.05 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 83.66 +8.94 23 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 76.14 +8.56 24 0 109 0
29SEP26 360.00 C 0.00 0.00 0.00 69.98 +7.17 26 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 62.36 +7.81 25 0 17 0
29SEP26 380.00 C 0.00 0.00 0.00 58.36 +8.01 27 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 50.19 +6.82 26 0 65 0
29SEP26 400.00 C 43.30 43.30 43.30 44.75 +6.42 26 1 338 -1
29SEP26 410.00 C 38.47 39.23 38.47 39.71 +5.82 26 112 1,437 +4
29SEP26 420.00 C 0.00 0.00 0.00 35.19 +5.59 26 0 1,602 0
29SEP26 430.00 C 30.50 30.50 30.30 30.91 +4.86 26 31 333 +29
29SEP26 440.00 C 0.00 0.00 0.00 27.95 +5.36 27 0 1,429 0
29SEP26 450.00 C 0.00 0.00 0.00 25.12 +5.19 27 0 851 0
29SEP26 460.00 C 0.00 0.00 0.00 22.79 +5.15 28 0 208 0
29SEP26 470.00 C 0.00 0.00 0.00 20.65 +4.99 29 0 1,483 0
29SEP26 480.00 C 16.30 16.30 16.30 18.71 +5.37 29 1 54 +1
29SEP26 490.00 C 0.00 0.00 0.00 17.15 +5.60 30 0 143 0
29SEP26 500.00 C 0.00 0.00 0.00 15.61 +5.85 30 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 14.31 +5.90 31 0 421 0
29SEP26 520.00 C 0.00 0.00 0.00 13.24 +6.14 31 0 424 0
29SEP26 530.00 C 0.00 0.00 0.00 12.56 +6.51 32 0 195 0
29SEP26 540.00 C 8.61 8.88 8.61 11.52 +6.40 33 90 222 +30
29SEP26 550.00 C 0.00 0.00 0.00 10.80 +6.64 33 0 255 0
29SEP26 560.00 C 0.00 0.00 0.00 10.09 +6.55 34 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 9.40 +6.48 35 0 379 0
29SEP26 580.00 C 5.96 5.96 5.96 8.71 +6.22 35 30 296 +30
29SEP26 590.00 C 0.00 0.00 0.00 8.25 +6.17 36 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 7.83 +6.11 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 130.52 +6.80 18 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 126.60 +5.52 22 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 121.15 +7.17 19 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 112.36 +3.12 20 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 104.32 +3.18 22 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 96.70 +5.92 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 89.29 +6.10 24 0 45 0
30DEC26 350.00 C 82.80 82.80 82.80 82.22 +5.29 25 30 50 +19
30DEC26 360.00 C 0.00 0.00 0.00 77.88 +10.21 27 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 71.49 +9.69 27 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 63.24 +6.36 26 0 26 0
30DEC26 390.00 C 61.39 61.39 61.39 61.07 +10.09 28 1 1 +1
30DEC26 400.00 C 0.00 0.00 0.00 52.37 +6.37 26 0 1,114 0
30DEC26 410.00 C 46.10 46.37 46.10 47.38 +5.76 26 31 2,120 +31
30DEC26 420.00 C 0.00 0.00 0.00 42.92 +5.53 26 0 1,937 0
30DEC26 430.00 C 37.33 37.65 37.33 38.69 +4.70 26 3 438 +2
30DEC26 440.00 C 0.00 0.00 0.00 35.39 +4.52 27 0 648 0
30DEC26 450.00 C 0.00 0.00 0.00 32.47 +4.54 27 0 619 0
30DEC26 460.00 C 0.00 0.00 0.00 29.58 +4.08 28 0 65 0
30DEC26 470.00 C 0.00 0.00 0.00 27.33 +4.26 28 0 15 0
30DEC26 480.00 C 22.40 22.80 22.40 25.12 +4.10 28 40 122 +40
30DEC26 490.00 C 21.30 21.30 21.30 22.99 +3.80 29 10 81 +10
30DEC26 500.00 C 19.50 19.50 19.50 21.36 +3.99 29 6 530 0
30DEC26 510.00 C 0.00 0.00 0.00 19.74 +3.86 30 0 74 0
30DEC26 520.00 C 0.00 0.00 0.00 18.13 +3.57 30 0 279 0
30DEC26 530.00 C 0.00 0.00 0.00 16.91 +3.46 30 0 103 0
30DEC26 540.00 C 0.00 0.00 0.00 16.27 +3.82 31 0 30 0
30DEC26 550.00 C 0.00 0.00 0.00 14.66 +3.16 31 0 18 0
30DEC26 560.00 C 0.00 0.00 0.00 13.55 +2.99 32 0 36 0
TOTAL CALL 15,685 214,808 +6,826
13FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
13FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
13FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
13FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13FEB26 340.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
13FEB26 350.00 P 0.03 0.03 0.01 0.01 -0.04 58 390 400 +390
13FEB26 360.00 P 0.00 0.00 0.00 0.01 -0.10 49 0 102 0
13FEB26 370.00 P 0.00 0.00 0.00 0.02 -0.23 44 0 176 0
13FEB26 380.00 P 0.00 0.00 0.00 0.06 -0.54 40 0 76 0
13FEB26 390.00 P 0.51 0.51 0.17 0.20 -1.20 36 37 141 +37
13FEB26 400.00 P 0.75 0.81 0.40 0.62 -2.59 33 248 601 +53
13FEB26 410.00 P 3.00 3.00 1.51 1.91 -5.03 29 464 1,180 +111
13FEB26 420.00 P 7.50 7.50 4.71 5.54 -8.33 27 400 1,164 -38
13FEB26 430.00 P 12.56 13.21 11.41 13.17 -9.79 33 330 300 +182
13FEB26 440.00 P 22.00 22.00 22.00 21.96 -10.56 35 35 66 -24
13FEB26 450.00 P 0.00 0.00 0.00 32.09 -10.32 48 0 0 0
13FEB26 460.00 P 0.00 0.00 0.00 41.82 -10.58 54 0 0 0
13FEB26 470.00 P 0.00 0.00 0.00 51.40 -11.00 0 0 0 0
13FEB26 480.00 P 0.00 0.00 0.00 63.24 -9.16 97 0 0 0
13FEB26 490.00 P 0.00 0.00 0.00 73.32 -9.08 109 0 0 0
13FEB26 500.00 P 0.00 0.00 0.00 82.19 -10.21 100 0 0 0
13FEB26 510.00 P 0.00 0.00 0.00 92.34 -10.06 112 0 0 0
13FEB26 520.00 P 0.00 0.00 0.00 102.36 -10.04 121 0 0 0
13FEB26 530.00 P 0.00 0.00 0.00 112.09 -10.31 123 0 0 0
13FEB26 540.00 P 0.00 0.00 0.00 121.74 -10.66 118 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 132.11 -10.29 138 0 0 0
20FEB26 295.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
20FEB26 300.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
20FEB26 310.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
20FEB26 320.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
20FEB26 330.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
20FEB26 340.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
20FEB26 350.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
20FEB26 360.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
20FEB26 370.00 P 0.00 0.00 0.00 0.09 - 31 0 0 -
20FEB26 380.00 P 0.00 0.00 0.00 0.22 - 29 0 0 -
20FEB26 390.00 P 0.48 0.48 0.48 0.55 - 27 4 4 -
20FEB26 400.00 P 1.12 1.20 1.12 1.34 - 25 82 82 -
20FEB26 410.00 P 3.60 3.70 2.59 3.14 - 23 346 180 -
20FEB26 420.00 P 6.86 7.10 6.80 6.91 - 21 53 31 -
20FEB26 430.00 P 0.00 0.00 0.00 13.96 - 24 0 0 -
20FEB26 440.00 P 0.00 0.00 0.00 22.84 - 28 0 0 -
20FEB26 450.00 P 0.00 0.00 0.00 32.79 - 35 0 0 -
20FEB26 460.00 P 0.00 0.00 0.00 41.82 - 34 0 0 -
20FEB26 470.00 P 0.00 0.00 0.00 51.95 - 42 0 0 -
20FEB26 480.00 P 0.00 0.00 0.00 63.24 - 60 0 0 -
20FEB26 490.00 P 0.00 0.00 0.00 73.32 - 67 0 0 -
20FEB26 500.00 P 0.00 0.00 0.00 82.19 - 62 0 0 -
20FEB26 510.00 P 0.00 0.00 0.00 92.34 - 69 0 0 -
20FEB26 520.00 P 0.00 0.00 0.00 102.36 - 75 0 0 -
20FEB26 530.00 P 0.00 0.00 0.00 112.09 - 76 0 0 -
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 173 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 34 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 -0.06 41 0 1,054 0
26FEB26 330.00 P 0.00 0.00 0.00 0.02 -0.11 39 0 1,357 0
26FEB26 340.00 P 0.00 0.00 0.00 0.04 -0.19 37 0 718 0
26FEB26 350.00 P 0.00 0.00 0.00 0.08 -0.31 35 0 510 0
26FEB26 360.00 P 0.00 0.00 0.00 0.17 -0.47 33 0 1,274 0
26FEB26 370.00 P 0.50 0.50 0.50 0.36 -0.78 31 50 1,954 0
26FEB26 380.00 P 0.81 0.81 0.64 0.72 -1.25 29 33 4,180 +21
26FEB26 390.00 P 1.57 1.57 1.12 1.43 -1.97 28 193 10,613 -22
26FEB26 400.00 P 3.00 3.00 2.19 2.74 -2.99 26 746 5,198 +176
26FEB26 410.00 P 5.50 5.88 4.40 5.05 -4.50 24 802 5,478 +137
26FEB26 420.00 P 10.91 10.91 8.50 9.28 -7.19 24 383 5,359 +134
26FEB26 430.00 P 20.00 20.00 14.32 16.08 -7.72 26 102 5,057 +2
26FEB26 440.00 P 25.98 25.98 23.33 24.26 -9.14 28 38 1,819 +23
26FEB26 450.00 P 0.00 0.00 0.00 32.79 -10.05 29 0 1,454 0
26FEB26 460.00 P 0.00 0.00 0.00 42.89 -9.58 36 0 395 0
26FEB26 470.00 P 0.00 0.00 0.00 52.32 -10.11 37 0 259 0
26FEB26 480.00 P 0.00 0.00 0.00 63.24 -9.16 49 0 693 0
26FEB26 490.00 P 0.00 0.00 0.00 73.32 -9.41 55 0 278 0
26FEB26 500.00 P 0.00 0.00 0.00 82.19 -10.21 51 0 560 0
26FEB26 510.00 P 0.00 0.00 0.00 92.34 -10.06 57 0 403 0
26FEB26 520.00 P 0.00 0.00 0.00 102.78 -9.62 65 0 350 0
26FEB26 530.00 P 0.00 0.00 0.00 112.09 -10.31 62 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 122.73 -9.67 73 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 132.11 -10.29 71 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 142.95 -9.45 84 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 56 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 54 0 185 0
30MAR26 225.00 P 0.10 0.10 0.10 0.01 0.00 52 30 132 +30
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 50 0 68 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 127 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 34 0 152 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 166 0
30MAR26 295.00 P 0.43 0.43 0.43 0.01 -0.03 30 100 551 0
30MAR26 300.00 P 0.50 0.50 0.43 0.01 -0.05 28 105 926 -45
30MAR26 310.00 P 0.00 0.00 0.00 0.03 -0.10 28 0 1,298 0
30MAR26 320.00 P 0.00 0.00 0.00 0.06 -0.20 27 0 997 0
30MAR26 330.00 P 0.00 0.00 0.00 0.14 -0.37 27 0 947 0
30MAR26 340.00 P 0.00 0.00 0.00 0.31 -0.64 27 0 1,669 0
30MAR26 350.00 P 1.24 1.24 1.24 0.65 -1.04 26 2 7,180 +2
30MAR26 360.00 P 1.75 1.75 1.69 1.22 -1.60 26 45 8,144 +18
30MAR26 370.00 P 2.57 2.62 2.50 2.23 -2.05 26 250 2,177 +191
30MAR26 380.00 P 4.18 4.45 3.74 3.78 -2.73 26 132 3,243 -4
30MAR26 390.00 P 6.79 6.79 5.62 5.93 -3.66 25 44 4,753 +12
30MAR26 400.00 P 9.61 9.70 8.70 8.80 -4.74 25 98 12,844 +33
30MAR26 410.00 P 14.53 14.53 12.40 13.10 -5.89 25 710 6,347 +331
30MAR26 420.00 P 20.13 20.13 17.90 18.16 -7.24 25 247 5,570 +5
30MAR26 430.00 P 0.00 0.00 0.00 24.87 -8.36 25 0 4,996 0
30MAR26 440.00 P 0.00 0.00 0.00 33.49 -9.13 28 0 1,800 0
30MAR26 450.00 P 0.00 0.00 0.00 40.76 -9.81 27 0 1,037 0
30MAR26 460.00 P 0.00 0.00 0.00 49.46 -8.93 28 0 832 0
30MAR26 470.00 P 58.20 58.40 58.20 59.87 -9.12 33 33 292 +17
30MAR26 480.00 P 0.00 0.00 0.00 65.81 -12.59 15 0 396 0
30MAR26 490.00 P 0.00 0.00 0.00 78.35 -6.50 35 0 74 0
30MAR26 500.00 P 87.33 87.80 87.33 84.32 -12.35 0 110 281 -50
30MAR26 510.00 P 0.00 0.00 0.00 97.68 -6.11 39 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 108.41 -8.11 45 0 105 0
30MAR26 530.00 P 0.00 0.00 0.00 112.77 -13.14 0 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 127.36 -9.00 45 0 75 0
30MAR26 550.00 P 135.30 135.30 135.30 137.28 -9.35 47 2 259 -2
30MAR26 560.00 P 0.00 0.00 0.00 148.17 -8.38 54 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 157.04 -9.67 51 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 168.81 -7.65 62 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.03 -0.16 26 0 49 0
29APR26 300.00 P 0.00 0.00 0.00 0.04 -0.22 25 0 96 0
29APR26 310.00 P 0.00 0.00 0.00 0.10 -0.37 25 0 26 0
29APR26 320.00 P 1.05 1.07 1.05 0.22 -0.59 25 9 62 +9
29APR26 330.00 P 0.00 0.00 0.00 0.45 -0.89 25 0 126 0
29APR26 340.00 P 1.74 1.74 1.74 0.85 -1.29 25 15 310 0
29APR26 350.00 P 2.20 2.20 2.20 1.50 -1.68 25 30 561 0
29APR26 360.00 P 3.36 3.36 3.02 2.57 -2.01 25 160 725 +94
29APR26 370.00 P 4.26 4.26 4.26 4.12 -2.47 25 4 833 -4
29APR26 380.00 P 6.57 6.57 6.00 6.18 -3.03 25 14 741 +10
29APR26 390.00 P 9.45 9.45 8.45 8.61 -3.91 24 55 713 -9
29APR26 400.00 P 13.03 13.03 11.72 12.35 -4.32 25 97 1,913 +66
29APR26 410.00 P 16.98 17.97 16.00 16.50 -5.66 24 47 2,713 -10
29APR26 420.00 P 23.10 23.10 22.00 21.90 -7.39 25 9 846 -4
29APR26 430.00 P 30.00 30.00 27.89 28.73 -8.28 26 58 756 0
29APR26 440.00 P 0.00 0.00 0.00 37.00 -6.79 28 0 519 0
29APR26 450.00 P 0.00 0.00 0.00 44.62 -9.04 28 0 703 0
29APR26 460.00 P 0.00 0.00 0.00 52.06 -6.88 28 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 61.70 -7.29 30 0 136 0
29APR26 480.00 P 0.00 0.00 0.00 70.99 -7.41 32 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 80.20 -5.96 33 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 88.62 -10.73 32 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 98.61 -5.80 34 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 108.47 -10.32 36 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 118.33 -7.58 38 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 130.60 -5.76 47 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 137.59 -9.96 40 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 148.17 -8.38 44 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 157.04 -9.67 41 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 168.81 -9.33 50 0 100 0
28MAY26 295.00 P 0.00 0.00 0.00 0.13 -0.06 26 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.19 -0.08 26 0 9 0
28MAY26 310.00 P 0.00 0.00 0.00 0.36 -0.15 26 0 34 0
28MAY26 320.00 P 0.00 0.00 0.00 0.65 -0.28 26 0 141 0
28MAY26 330.00 P 2.10 2.10 2.10 1.12 -0.46 26 3 467 -3
28MAY26 340.00 P 0.00 0.00 0.00 1.84 -0.73 26 0 101 0
28MAY26 350.00 P 3.31 3.31 3.31 2.89 -1.10 26 1 266 +1
28MAY26 360.00 P 4.48 4.48 4.48 4.31 -1.62 26 5 298 +5
28MAY26 370.00 P 6.10 6.10 6.10 6.18 -2.29 25 20 52 +20
28MAY26 380.00 P 8.70 8.70 8.46 8.46 -2.65 25 69 1,572 +36
28MAY26 390.00 P 11.13 11.13 11.13 11.24 -3.69 25 1 893 +1
28MAY26 400.00 P 15.12 15.12 14.59 15.05 -4.46 25 32 397 +1
28MAY26 410.00 P 20.48 20.48 19.00 19.85 -5.20 25 17 516 -14
28MAY26 420.00 P 0.00 0.00 0.00 25.18 -6.18 25 0 313 0
28MAY26 430.00 P 30.86 31.49 30.48 31.49 -5.59 26 170 390 +140
28MAY26 440.00 P 0.00 0.00 0.00 39.73 -5.91 28 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 47.91 -5.75 29 0 0 0
28MAY26 460.00 P 0.00 0.00 0.00 55.74 -8.09 30 0 1 0
28MAY26 470.00 P 0.00 0.00 0.00 64.12 -5.28 30 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 72.79 -5.61 31 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 80.96 -5.24 31 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 91.85 -7.50 35 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 100.48 -6.94 34 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 109.39 -9.40 34 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 121.25 -5.01 40 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 130.60 -5.76 41 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 138.32 -9.23 38 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 148.17 -8.52 39 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 157.04 -11.32 37 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 169.26 -8.88 45 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 177.38 -9.62 41 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 186.89 -8.21 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 310 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 -0.04 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.05 -0.05 25 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.07 -0.08 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.10 -0.11 25 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.15 -0.14 25 0 266 0
29JUN26 290.00 P 1.30 1.30 1.30 0.21 -0.17 25 2 430 0
29JUN26 295.00 P 0.00 0.00 0.00 0.29 -0.24 25 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.38 -0.32 25 0 202 0
29JUN26 310.00 P 0.00 0.00 0.00 0.70 -0.47 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.18 -0.69 25 0 568 0
29JUN26 330.00 P 0.00 0.00 0.00 1.88 -1.00 26 0 2,434 0
29JUN26 340.00 P 0.00 0.00 0.00 2.89 -1.38 26 0 1,637 0
29JUN26 350.00 P 0.00 0.00 0.00 4.27 -1.83 26 0 2,832 0
29JUN26 360.00 P 0.00 0.00 0.00 6.10 -2.34 26 0 4,473 0
29JUN26 370.00 P 9.04 9.04 8.38 7.98 -2.80 25 21 2,203 +10
29JUN26 380.00 P 11.37 11.56 10.80 10.65 -3.28 25 23 2,301 0
29JUN26 390.00 P 14.20 14.20 13.90 14.19 -3.56 25 11 1,735 -10
29JUN26 400.00 P 18.50 19.00 17.92 18.05 -4.28 25 82 2,689 +33
29JUN26 410.00 P 23.58 23.58 22.74 22.54 -5.46 25 60 869 +30
29JUN26 420.00 P 0.00 0.00 0.00 28.11 -6.05 25 0 2,384 0
29JUN26 430.00 P 0.00 0.00 0.00 34.20 -7.96 26 0 1,145 0
29JUN26 440.00 P 0.00 0.00 0.00 42.57 -4.41 28 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 49.25 -5.37 27 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 57.24 -6.59 28 0 1,059 0
29JUN26 470.00 P 0.00 0.00 0.00 66.19 -4.44 30 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 72.79 -10.06 28 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 82.92 -6.35 31 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 91.85 -7.50 31 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 103.10 -6.66 35 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 109.90 -8.89 32 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 122.30 -3.96 38 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 130.60 -5.76 37 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 139.52 -8.03 37 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 148.17 -8.52 35 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 157.04 -11.32 34 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 170.13 -8.01 43 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 177.38 -9.62 38 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 189.59 -8.29 45 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.40 -0.51 27 0 205 0
29SEP26 295.00 P 0.00 0.00 0.00 1.73 -0.54 27 0 78 0
29SEP26 300.00 P 0.00 0.00 0.00 2.09 -0.67 27 0 314 0
29SEP26 310.00 P 4.50 4.50 4.50 3.00 -0.85 27 2 267 +2
29SEP26 320.00 P 0.00 0.00 0.00 4.13 -1.16 27 0 1,149 0
29SEP26 330.00 P 0.00 0.00 0.00 5.58 -1.53 27 0 686 0
29SEP26 340.00 P 0.00 0.00 0.00 7.45 -1.79 27 0 940 0
29SEP26 350.00 P 10.90 10.90 10.90 9.62 -2.19 27 1 854 0
29SEP26 360.00 P 13.30 13.30 13.00 12.19 -2.73 27 14 1,623 +6
29SEP26 370.00 P 0.00 0.00 0.00 15.32 -3.03 27 0 2,513 0
29SEP26 380.00 P 19.85 19.85 19.00 18.74 -3.14 27 31 916 +31
29SEP26 390.00 P 23.29 23.29 23.29 21.92 -4.96 27 45 1,600 0
29SEP26 400.00 P 26.94 26.94 26.94 27.20 -4.57 28 30 1,235 +30
29SEP26 410.00 P 0.00 0.00 0.00 32.10 -5.21 28 0 1,839 0
29SEP26 420.00 P 0.00 0.00 0.00 37.57 -5.50 28 0 1,569 0
29SEP26 430.00 P 0.00 0.00 0.00 43.31 -3.38 28 0 393 0
29SEP26 440.00 P 49.94 49.94 49.94 50.45 -5.82 29 30 1,786 +5
29SEP26 450.00 P 0.00 0.00 0.00 57.77 -5.80 29 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 65.55 -4.77 30 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 73.43 -5.67 31 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 81.98 -3.91 32 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 90.65 -5.29 33 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 96.66 -8.05 31 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 105.97 -6.09 32 0 807 0
29SEP26 520.00 P 0.00 0.00 0.00 116.24 -5.74 34 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 126.78 -1.67 36 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 136.24 -4.21 37 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 142.93 -6.68 35 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 148.17 -9.40 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 162.06 -6.30 37 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 171.76 -6.38 38 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 179.05 -7.95 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 189.59 -8.44 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 2.93 -0.82 27 0 162 0
30DEC26 295.00 P 0.00 0.00 0.00 3.45 -0.88 27 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 3.98 -1.08 27 0 201 0
30DEC26 310.00 P 0.00 0.00 0.00 5.33 -1.22 27 0 127 0
30DEC26 320.00 P 0.00 0.00 0.00 6.87 -1.64 27 0 422 0
30DEC26 330.00 P 0.00 0.00 0.00 8.83 -1.90 27 0 256 0
30DEC26 340.00 P 12.52 12.52 12.14 11.08 -2.24 27 52 161 +52
30DEC26 350.00 P 0.00 0.00 0.00 13.67 -2.69 27 0 645 0
30DEC26 360.00 P 0.00 0.00 0.00 16.72 -2.94 27 0 460 0
30DEC26 370.00 P 0.00 0.00 0.00 20.02 -3.51 27 0 769 0
30DEC26 380.00 P 24.18 24.18 24.18 23.90 -3.76 28 10 322 +10
30DEC26 390.00 P 29.50 29.50 29.50 27.99 -4.43 28 2 691 0
30DEC26 400.00 P 32.66 32.66 32.66 32.13 -5.21 27 10 1,561 +10
30DEC26 410.00 P 37.46 37.46 37.46 37.62 -5.29 28 1 2,277 0
30DEC26 420.00 P 0.00 0.00 0.00 43.11 -5.57 28 0 1,035 0
30DEC26 430.00 P 0.00 0.00 0.00 48.86 -6.49 28 0 905 0
30DEC26 440.00 P 56.65 56.65 56.65 55.64 -6.67 28 5 834 0
30DEC26 450.00 P 0.00 0.00 0.00 60.55 -9.00 27 0 579 0
30DEC26 460.00 P 0.00 0.00 0.00 70.08 -5.65 29 0 50 0
30DEC26 470.00 P 0.00 0.00 0.00 77.97 -5.39 30 0 25 0
30DEC26 480.00 P 0.00 0.00 0.00 85.82 -5.46 31 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 94.10 -7.60 31 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 101.79 -2.92 31 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 111.19 -2.92 32 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 119.05 -4.25 32 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 128.79 -3.25 34 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 137.54 -5.48 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 145.01 -10.84 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 155.63 -4.46 35 0 0 0
TOTAL PUT 7,892 206,287 +2,268
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$ 28.74
26FEB26 19.00 C 0.00 0.00 0.00 9.77 +0.13 73 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.27 +0.12 68 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.77 +0.12 62 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.77 +0.12 52 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.77 +0.13 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.77 +0.11 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.77 +0.10 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.77 +0.12 0 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 2.78 +0.08 21 0 1 0
26FEB26 27.00 C 1.89 1.89 1.89 1.77 +0.02 0 15 80 -15
26FEB26 28.00 C 0.99 0.99 0.99 0.99 +0.04 20 25 36 +15
26FEB26 29.00 C 0.48 0.48 0.48 0.41 0.00 20 30 310 -30
26FEB26 30.00 C 0.19 0.19 0.19 0.14 -0.01 21 3 174 +3
26FEB26 31.00 C 0.06 0.06 0.06 0.04 0.00 22 40 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.30 +0.11 55 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.80 +0.11 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.24 +0.02 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.74 +0.02 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.24 +0.03 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.81 +0.09 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.31 +0.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.77 +0.05 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.31 +0.11 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.82 +0.14 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.83 +0.12 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.89 +0.19 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.83 +0.12 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.85 +0.09 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.86 +0.07 21 0 18 0
30MAR26 26.00 C 3.13 3.13 3.13 3.06 +0.23 27 1 28 0
30MAR26 27.00 C 0.00 0.00 0.00 2.11 0.00 22 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 1.43 +0.02 22 0 65 0
30MAR26 29.00 C 0.00 0.00 0.00 0.90 -0.01 23 0 86 0
30MAR26 30.00 C 0.00 0.00 0.00 0.53 0.00 23 0 95 0
30MAR26 31.00 C 0.00 0.00 0.00 0.29 0.00 23 0 51 0
30MAR26 32.00 C 0.20 0.21 0.20 0.16 0.00 24 40 40 +29
30MAR26 33.00 C 0.10 0.10 0.10 0.08 0.00 24 20 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.86 +0.11 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.36 +0.09 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.83 +0.02 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.01 +0.26 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.89 +0.08 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.90 +0.06 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.88 0.00 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.99 +0.18 22 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.11 -0.01 21 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.36 0.00 22 0 200 0
29APR26 28.00 C 1.84 1.84 1.84 1.72 +0.01 23 10 252 +10
29APR26 29.00 C 0.00 0.00 0.00 1.18 +0.01 22 0 10 0
29APR26 30.00 C 0.80 0.87 0.80 0.79 +0.01 23 25 119 +10
29APR26 31.00 C 0.53 0.53 0.50 0.51 0.00 23 16 242 -16
29APR26 32.00 C 0.00 0.00 0.00 0.32 0.00 23 0 60 0
29APR26 33.00 C 0.25 0.25 0.25 0.19 0.00 23 2 32 +2
29APR26 34.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 9.37 +0.04 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.88 +0.07 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.01 +0.19 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.13 +0.30 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.90 -0.01 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.16 +0.16 30 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.24 +0.14 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.38 +0.12 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.54 +0.02 23 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 1.90 +0.03 23 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 1.35 0.00 23 0 15 0
28MAY26 30.00 C 0.96 0.96 0.96 0.96 +0.02 23 10 55 +10
28MAY26 31.00 C 0.73 0.73 0.73 0.64 -0.01 23 15 30 +15
28MAY26 32.00 C 0.00 0.00 0.00 0.44 0.00 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.28 0.00 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 - 23 0 0 -
29JUN26 16.00 C 0.00 0.00 0.00 12.80 -0.02 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.37 +0.06 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.82 +0.04 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.40 +0.11 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.90 +0.09 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.59 +0.31 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.89 +0.09 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.43 +0.07 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.90 +0.09 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.01 +0.15 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.13 +0.26 37 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 6.05 +0.08 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.16 +0.15 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.24 +0.08 26 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.43 +0.14 25 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.57 -0.03 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.00 +0.03 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.43 -0.01 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.03 0.00 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.73 0.00 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.51 0.00 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 0.00 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 0.00 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.40 +0.11 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.90 +0.07 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.59 +0.28 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.89 +0.08 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.43 +0.07 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.90 +0.05 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.01 +0.11 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.16 +0.21 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.05 +0.05 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.16 +0.03 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.51 +0.17 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.59 +0.06 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.98 +0.05 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.45 +0.05 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.99 +0.04 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.61 +0.03 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.29 +0.02 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.03 +0.02 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.80 +0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.63 +0.01 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 0.00 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
29SEP26 38.00 C 0.19 0.19 0.19 0.22 0.00 25 2 2 +2
30DEC26 19.00 C 0.00 0.00 0.00 9.93 +0.12 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.43 +0.07 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.96 +0.11 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.01 +0.11 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.16 +0.17 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.17 +0.12 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.30 -0.02 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.58 +0.11 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.85 +0.06 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.28 +0.06 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.77 +0.05 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.33 +0.05 23 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 1.95 +0.04 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.61 +0.03 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.32 +0.02 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.09 +0.02 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 +0.02 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.37 +0.01 23 0 2 0
TOTAL CALL 254 2,811 +35
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 116 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 140 0
26FEB26 27.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 120 0
26FEB26 28.00 P 0.00 0.00 0.00 0.23 -0.07 21 10 112 0
26FEB26 29.00 P 0.64 0.64 0.64 0.67 -0.12 22 22 47 +22
26FEB26 30.00 P 0.00 0.00 0.00 1.41 -0.12 24 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.34 -0.12 29 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.28 -0.10 30 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.35 -0.06 46 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.35 -0.06 53 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.35 -0.04 60 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.35 -0.05 66 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.42 +0.02 81 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.42 +0.03 87 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 32 0
30MAR26 25.00 P 0.11 0.11 0.11 0.05 -0.02 23 30 118 0
30MAR26 26.00 P 0.18 0.18 0.18 0.14 -0.03 23 20 191 0
30MAR26 27.00 P 0.00 0.00 0.00 0.32 -0.06 23 0 94 0
30MAR26 28.00 P 0.00 0.00 0.00 0.64 -0.08 24 0 71 0
30MAR26 29.00 P 0.00 0.00 0.00 1.12 -0.07 24 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 1.76 -0.07 25 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 2.54 -0.08 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.39 -0.12 26 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.40 -0.06 31 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.42 +0.01 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.35 -0.05 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.44 +0.04 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.42 +0.02 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.42 +0.02 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.28 -0.03 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.51 -0.06 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 0.87 -0.07 24 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 1.36 -0.06 24 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 1.97 -0.07 24 0 8 0
29APR26 31.00 P 0.00 0.00 0.00 2.71 -0.07 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.55 -0.06 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.46 -0.05 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.42 -0.04 31 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.35 -0.06 31 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.48 +0.08 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.42 +0.02 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.42 - 44 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.33 -0.03 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.57 -0.06 23 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.92 -0.07 24 0 150 0
28MAY26 28.00 P 0.00 0.00 0.00 1.37 -0.08 24 0 185 0
28MAY26 29.00 P 0.00 0.00 0.00 1.93 -0.06 24 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 2.59 -0.06 24 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.19 -0.22 21 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 3.98 -0.25 20 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.13 +0.02 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.05 +0.02 29 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.86 -0.15 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.69 -0.28 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.94 +0.01 34 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.85 - 33 0 0 -
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 0.00 24 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.25 -0.03 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 -0.04 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.71 -0.05 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.08 -0.06 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.54 -0.06 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.10 -0.04 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.78 +0.01 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.53 +0.05 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.09 -0.18 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.22 +0.09 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.05 -0.03 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.09 +0.08 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.97 0.00 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.94 +0.01 30 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.01 +0.12 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.03 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.61 -0.03 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.88 -0.04 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.22 -0.05 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.63 -0.07 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.12 -0.07 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.68 -0.08 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.32 -0.09 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.02 -0.10 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.74 -0.14 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.58 -0.11 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.44 -0.10 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.33 -0.11 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.25 -0.11 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.20 -0.11 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.16 -0.12 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 -0.02 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 -0.02 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.76 -0.03 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.06 -0.04 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.41 -0.05 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.84 -0.06 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.32 -0.07 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.88 -0.08 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.51 -0.08 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.19 -0.09 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.92 -0.10 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.72 -0.10 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.55 -0.10 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.42 -0.10 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.32 -0.11 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.25 -0.11 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.20 -0.11 29 0 0 0
TOTAL PUT 82 2,383 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 139.30
13FEB26 105.00 C 0.00 0.00 0.00 34.33 +4.47 0 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 31.83 +3.65 0 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 29.33 +4.46 0 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 27.00 +3.96 108 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 25.07 +4.88 135 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 21.91 +4.60 78 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 19.35 +4.27 55 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 17.35 +4.91 91 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 14.36 +4.21 44 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 11.89 +4.19 42 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 9.47 +3.93 41 0 75 0
13FEB26 132.50 C 0.00 0.00 0.00 6.93 +3.34 29 0 161 0
13FEB26 135.00 C 2.18 4.95 2.18 4.95 +2.77 36 13 282 +2
13FEB26 137.50 C 2.80 3.30 2.80 3.01 +1.76 33 130 1,043 +41
13FEB26 140.00 C 1.50 1.78 1.40 1.65 +0.89 33 337 449 +102
13FEB26 142.50 C 0.76 0.92 0.67 0.85 +0.38 34 255 611 +148
13FEB26 145.00 C 0.34 0.45 0.32 0.42 +0.12 36 79 435 +32
13FEB26 147.50 C 0.20 0.20 0.16 0.20 +0.01 38 22 265 +22
13FEB26 150.00 C 0.07 0.10 0.07 0.09 -0.04 39 105 169 +85
13FEB26 152.50 C 0.01 0.01 0.01 0.05 -0.04 42 500 530 +500
13FEB26 155.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 0 0
13FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
13FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
13FEB26 162.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
13FEB26 165.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
13FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 34.39 - 46 0 0 -
20FEB26 107.50 C 0.00 0.00 0.00 31.89 - 0 0 0 -
20FEB26 110.00 C 0.00 0.00 0.00 29.39 - 0 0 0 -
20FEB26 112.50 C 0.00 0.00 0.00 27.00 - 60 0 0 -
20FEB26 115.00 C 0.00 0.00 0.00 25.13 - 82 0 0 -
20FEB26 117.50 C 0.00 0.00 0.00 22.57 - 73 0 0 -
20FEB26 120.00 C 0.00 0.00 0.00 19.46 - 40 0 0 -
20FEB26 122.50 C 0.00 0.00 0.00 17.35 - 53 0 0 -
20FEB26 125.00 C 0.00 0.00 0.00 14.93 - 48 0 0 -
20FEB26 127.50 C 0.00 0.00 0.00 12.19 - 35 0 0 -
20FEB26 130.00 C 0.00 0.00 0.00 9.76 - 31 0 0 -
20FEB26 132.50 C 0.00 0.00 0.00 7.29 - 25 0 0 -
20FEB26 135.00 C 0.00 0.00 0.00 5.54 - 29 0 0 -
20FEB26 137.50 C 0.00 0.00 0.00 3.59 - 26 0 0 -
20FEB26 140.00 C 1.96 2.13 1.96 2.21 - 25 34 31 -
20FEB26 142.50 C 1.15 1.33 1.15 1.26 - 25 46 40 -
20FEB26 145.00 C 0.75 0.75 0.75 0.68 - 25 1 1 -
20FEB26 147.50 C 0.00 0.00 0.00 0.33 - 26 0 0 -
20FEB26 150.00 C 0.21 0.21 0.21 0.16 - 26 10 10 -
20FEB26 152.50 C 0.10 0.12 0.10 0.07 - 26 30 30 -
20FEB26 155.00 C 0.06 0.06 0.06 0.03 - 27 20 20 -
20FEB26 157.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
20FEB26 160.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
20FEB26 162.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
20FEB26 165.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
26FEB26 75.00 C 63.65 63.65 63.55 64.31 +3.78 0 245 774 -143
26FEB26 77.50 C 0.00 0.00 0.00 61.84 +3.88 0 0 88 0
26FEB26 80.00 C 0.00 0.00 0.00 59.41 +3.23 82 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 57.41 +3.59 138 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 54.51 +4.48 101 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 52.31 +4.27 119 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 49.42 +4.48 60 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 46.92 +4.47 0 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 44.34 +3.82 0 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 42.30 +4.84 94 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 39.45 +3.44 58 0 166 0
26FEB26 102.50 C 0.00 0.00 0.00 36.94 +3.58 47 0 39 0
26FEB26 105.00 C 33.83 34.23 33.83 34.47 +4.46 53 230 707 -83
26FEB26 107.50 C 0.00 0.00 0.00 31.92 +3.58 0 0 443 0
26FEB26 110.00 C 0.00 0.00 0.00 29.46 +3.86 41 0 1,114 0
26FEB26 112.50 C 0.00 0.00 0.00 27.00 +3.96 44 0 1,250 0
26FEB26 115.00 C 0.00 0.00 0.00 25.13 +4.94 64 0 995 0
26FEB26 117.50 C 0.00 0.00 0.00 22.57 +4.78 57 0 534 0
26FEB26 120.00 C 19.19 19.80 19.19 19.66 +4.38 40 595 1,225 +595
26FEB26 122.50 C 18.22 18.22 18.22 17.35 +3.79 41 3 882 0
26FEB26 125.00 C 0.00 0.00 0.00 14.93 +4.28 38 0 726 0
26FEB26 127.50 C 0.00 0.00 0.00 12.38 +3.19 31 0 934 0
26FEB26 130.00 C 8.28 9.01 8.28 10.07 +2.97 29 2 1,053 -1
26FEB26 132.50 C 8.00 8.10 8.00 8.10 +2.95 30 20 906 -5
26FEB26 135.00 C 5.78 6.62 5.78 6.61 +2.83 33 51 1,793 -12
26FEB26 137.50 C 4.40 4.80 4.40 4.69 +2.07 30 17 1,263 -5
26FEB26 140.00 C 3.24 3.54 3.09 3.38 +1.58 30 1,083 2,558 +729
26FEB26 142.50 C 2.20 2.50 2.05 2.32 +1.15 29 565 865 +213
26FEB26 145.00 C 1.55 1.71 1.55 1.54 +0.84 29 407 2,494 -3
26FEB26 147.50 C 1.11 1.16 0.98 0.94 +0.55 29 226 958 +113
26FEB26 150.00 C 0.70 0.76 0.61 0.54 +0.33 28 75 1,698 +21
26FEB26 152.50 C 0.43 0.50 0.43 0.29 +0.19 28 104 652 +10
26FEB26 155.00 C 0.27 0.33 0.27 0.15 +0.08 28 126 908 +30
26FEB26 157.50 C 0.22 0.22 0.22 0.07 +0.02 27 126 313 +126
26FEB26 160.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 476 0
26FEB26 162.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
26FEB26 165.00 C 0.04 0.05 0.04 0.01 -0.01 28 400 500 +400
26FEB26 167.50 C 0.04 0.04 0.04 0.01 0.00 31 5 618 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 92.39 +4.18 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 91.61 +4.18 164 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 90.39 +3.90 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 89.40 +4.31 111 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 87.18 +4.25 156 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 84.94 +4.51 163 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 81.87 +4.50 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 79.42 +3.29 92 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 76.92 +3.28 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 74.43 +3.37 84 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 71.93 +3.57 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 69.65 +4.35 109 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 66.94 +4.02 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 64.45 +3.92 70 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 62.42 +3.75 106 0 205 0
30MAR26 80.00 C 0.00 0.00 0.00 59.55 +3.37 82 0 231 0
30MAR26 82.50 C 56.15 56.60 56.15 57.59 +3.77 101 7 227 -2
30MAR26 85.00 C 0.00 0.00 0.00 54.57 +4.00 75 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 52.31 +4.27 82 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 49.46 +4.13 0 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 46.98 +4.48 43 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 44.96 +4.41 74 0 893 0
30MAR26 97.50 C 41.65 41.65 41.65 42.66 +5.15 74 200 1,781 0
30MAR26 100.00 C 0.00 0.00 0.00 40.02 +4.01 67 0 3,821 0
30MAR26 102.50 C 0.00 0.00 0.00 37.00 +3.64 34 0 1,784 0
30MAR26 105.00 C 35.00 35.00 35.00 35.47 +5.42 67 1 2,794 -1
30MAR26 107.50 C 0.00 0.00 0.00 32.97 +4.63 62 0 2,864 0
30MAR26 110.00 C 0.00 0.00 0.00 29.46 +3.86 0 0 6,456 0
30MAR26 112.50 C 26.80 26.80 26.80 27.03 +3.66 29 25 5,776 0
30MAR26 115.00 C 0.00 0.00 0.00 25.13 +4.94 45 0 2,955 0
30MAR26 117.50 C 0.00 0.00 0.00 22.57 +4.10 40 0 2,421 0
30MAR26 120.00 C 20.00 20.00 20.00 19.66 +3.55 28 2 9,005 -1
30MAR26 122.50 C 17.40 17.85 17.39 17.35 +3.79 29 225 1,230 +145
30MAR26 125.00 C 14.37 14.37 14.37 15.11 +3.74 29 52 2,237 0
30MAR26 127.50 C 12.65 12.70 12.65 12.44 +3.01 23 5 1,740 -2
30MAR26 130.00 C 10.13 11.00 10.13 10.44 +2.71 25 45 3,547 -20
30MAR26 132.50 C 8.50 8.85 8.28 9.14 +3.12 29 39 624 +15
30MAR26 135.00 C 6.83 7.35 6.81 7.02 +2.34 26 259 2,984 +10
30MAR26 137.50 C 5.08 5.68 5.08 5.65 +2.06 27 141 3,206 0
30MAR26 140.00 C 4.20 4.54 3.96 4.41 +1.65 27 320 2,934 +237
30MAR26 142.50 C 3.30 3.55 3.14 3.45 +1.34 27 449 1,582 +199
30MAR26 145.00 C 2.36 2.70 2.36 2.78 +1.22 28 758 2,277 +539
30MAR26 147.50 C 1.86 2.04 1.86 2.27 +1.13 29 22 416 -19
30MAR26 150.00 C 1.33 1.58 1.33 1.85 +1.03 30 98 6,408 +19
30MAR26 152.50 C 1.22 1.22 1.18 1.52 +0.94 31 60 755 +8
30MAR26 155.00 C 0.95 0.96 0.88 1.27 +0.86 31 99 487 -34
30MAR26 157.50 C 0.72 0.72 0.72 1.05 +0.76 32 1 562 +1
30MAR26 160.00 C 0.55 0.59 0.55 0.90 +0.70 33 111 1,110 +111
30MAR26 162.50 C 0.00 0.00 0.00 0.75 +0.62 34 0 155 0
30MAR26 165.00 C 0.00 0.00 0.00 0.65 +0.56 35 0 30 0
30MAR26 167.50 C 0.00 0.00 0.00 0.56 +0.50 36 0 35 0
30MAR26 170.00 C 0.25 0.25 0.25 0.48 +0.44 37 25 34 +25
29APR26 92.50 C 0.00 0.00 0.00 46.98 +4.00 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 44.96 +4.41 63 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 42.66 +4.09 62 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 40.02 +3.95 57 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 37.00 +3.64 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 35.47 +5.42 56 0 2 0
29APR26 107.50 C 0.00 0.00 0.00 32.97 +4.56 52 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 29.52 +3.92 28 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 27.04 +3.64 28 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 25.13 +4.75 38 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 22.57 +4.10 34 0 19 0
29APR26 120.00 C 0.00 0.00 0.00 20.36 +4.25 34 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 17.99 +4.43 32 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 15.72 +3.56 30 0 147 0
29APR26 127.50 C 13.00 13.00 13.00 12.82 +3.09 24 2 137 +2
29APR26 130.00 C 0.00 0.00 0.00 10.95 +2.71 24 0 311 0
29APR26 132.50 C 0.00 0.00 0.00 9.69 +2.79 27 10 978 +10
29APR26 135.00 C 0.00 0.00 0.00 8.00 +2.34 26 0 868 0
29APR26 137.50 C 0.00 0.00 0.00 6.66 +2.05 26 0 685 0
29APR26 140.00 C 5.16 5.50 5.16 5.46 +1.69 26 34 559 +28
29APR26 142.50 C 4.40 4.40 4.40 4.45 +1.36 26 1 140 -1
29APR26 145.00 C 0.00 0.00 0.00 3.65 +1.21 26 0 247 0
29APR26 147.50 C 3.05 3.05 2.95 2.97 +1.04 26 453 434 +325
29APR26 150.00 C 2.45 2.45 2.45 2.45 +0.96 26 1 839 +1
29APR26 152.50 C 2.06 2.06 2.06 2.02 +0.89 27 32 138 +1
29APR26 155.00 C 0.00 0.00 0.00 1.65 +0.78 27 0 112 0
29APR26 157.50 C 1.34 1.34 1.34 1.34 +0.69 27 30 91 -30
29APR26 160.00 C 1.12 1.12 1.12 1.11 +0.64 28 3 101 0
29APR26 162.50 C 0.00 0.00 0.00 0.91 +0.56 28 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.73 +0.48 28 0 2 0
29APR26 167.50 C 0.00 0.00 0.00 0.59 +0.41 28 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.48 +0.35 29 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 49.47 +4.14 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.98 +4.00 37 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 44.96 +4.41 55 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 42.66 +4.09 54 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 40.02 +3.95 49 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 37.00 +3.64 29 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 35.47 +4.98 48 0 0 0
28MAY26 107.50 C 31.61 31.61 31.61 33.00 +4.59 46 30 60 +30
28MAY26 110.00 C 0.00 0.00 0.00 29.74 +3.92 34 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 27.04 +3.49 25 0 0 0
28MAY26 115.00 C 24.29 24.29 24.29 25.13 +4.75 33 1 207 0
28MAY26 117.50 C 0.00 0.00 0.00 23.11 +4.16 34 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 20.36 +3.56 30 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 17.99 +3.29 28 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 16.01 +3.08 28 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 13.92 +3.04 26 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 12.64 +3.54 28 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 10.92 +3.17 28 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 8.85 +2.29 25 0 35 0
28MAY26 137.50 C 0.00 0.00 0.00 7.53 +1.94 25 0 65 0
28MAY26 140.00 C 6.25 6.25 6.25 6.32 +1.61 25 1 343 +1
28MAY26 142.50 C 0.00 0.00 0.00 5.42 +1.44 25 0 12 0
28MAY26 145.00 C 0.00 0.00 0.00 4.60 +1.27 25 0 450 0
28MAY26 147.50 C 0.00 0.00 0.00 3.91 +1.14 25 0 231 0
28MAY26 150.00 C 3.16 3.16 3.16 3.31 +1.01 26 30 261 +17
28MAY26 152.50 C 0.00 0.00 0.00 2.77 +0.88 26 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 2.34 +0.76 26 0 261 0
28MAY26 157.50 C 0.00 0.00 0.00 1.94 +0.61 26 0 1 0
28MAY26 160.00 C 0.00 0.00 0.00 1.64 +0.54 26 0 22 0
28MAY26 162.50 C 1.38 1.38 1.38 1.38 +0.51 27 50 83 +50
28MAY26 165.00 C 0.00 0.00 0.00 1.20 +0.49 27 0 10 0
28MAY26 167.50 C 0.00 0.00 0.00 0.99 +0.43 27 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.83 +0.37 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 79.42 +3.29 73 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.92 +3.28 66 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.43 +3.04 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.93 +3.57 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 69.89 +4.59 80 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.94 +3.75 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.45 +3.92 55 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 62.42 +3.75 70 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 59.55 +3.37 57 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 57.59 +3.77 66 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 54.57 +4.00 52 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 52.31 +4.27 55 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 49.64 +4.31 49 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 46.98 +4.00 37 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 44.96 +4.41 49 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 42.66 +4.09 48 0 418 0
29JUN26 100.00 C 38.70 38.70 38.70 40.08 +4.01 45 4 905 0
29JUN26 102.50 C 0.00 0.00 0.00 37.00 +3.49 29 0 367 0
29JUN26 105.00 C 0.00 0.00 0.00 35.47 +4.98 43 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 33.00 +4.59 40 0 911 0
29JUN26 110.00 C 29.22 29.22 29.22 29.74 +3.73 30 30 4,875 0
29JUN26 112.50 C 0.00 0.00 0.00 27.16 +3.54 26 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 25.13 +4.75 30 0 3,864 0
29JUN26 117.50 C 0.00 0.00 0.00 23.26 +4.31 31 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 20.36 +3.56 26 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 18.89 +4.19 29 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 16.11 +3.03 25 0 6,243 0
29JUN26 127.50 C 0.00 0.00 0.00 14.65 +3.01 26 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 12.96 +3.19 26 0 2,252 0
29JUN26 132.50 C 0.00 0.00 0.00 11.29 +2.80 25 0 250 0
29JUN26 135.00 C 9.55 9.55 9.40 9.61 +2.26 24 9 1,664 0
29JUN26 137.50 C 0.00 0.00 0.00 8.33 +2.01 24 0 403 0
29JUN26 140.00 C 6.87 7.19 6.87 7.15 +1.66 24 70 383 +60
29JUN26 142.50 C 6.18 6.18 6.18 6.27 +1.48 24 30 156 0
29JUN26 145.00 C 5.20 5.26 5.20 5.43 +1.30 24 10 207 -2
29JUN26 147.50 C 4.35 4.55 4.35 4.76 +1.15 25 2 1,070 0
29JUN26 150.00 C 0.00 0.00 0.00 4.10 +0.99 25 0 228 0
29JUN26 152.50 C 3.37 3.37 3.37 3.58 +0.87 25 1 261 +1
29JUN26 155.00 C 0.00 0.00 0.00 3.07 +0.74 25 0 151 0
29JUN26 157.50 C 0.00 0.00 0.00 2.69 +0.67 26 0 184 0
29JUN26 160.00 C 0.00 0.00 0.00 2.31 +0.56 26 0 570 0
29JUN26 162.50 C 0.00 0.00 0.00 2.01 +0.51 26 0 483 0
29JUN26 165.00 C 0.00 0.00 0.00 1.74 +0.42 26 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 1.52 +0.39 27 0 1,078 0
29JUN26 170.00 C 0.00 0.00 0.00 1.34 +0.35 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.89 +4.59 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.94 +3.75 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.45 +3.92 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.42 +3.75 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.55 +3.37 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.59 +3.77 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.57 +4.00 41 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 52.31 +4.27 43 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 49.64 +4.31 38 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 47.92 +4.94 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.96 +4.41 37 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 42.66 +4.09 37 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 40.41 +4.24 36 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 37.01 +3.50 24 0 31 0
29SEP26 105.00 C 34.98 34.98 34.98 35.47 +4.50 32 30 124 -24
29SEP26 107.50 C 0.00 0.00 0.00 33.00 +4.59 30 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 30.21 +3.28 26 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 27.19 +2.34 20 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 26.07 +3.18 26 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 23.26 +3.48 23 0 801 0
29SEP26 120.00 C 0.00 0.00 0.00 22.05 +3.66 25 0 184 0
29SEP26 122.50 C 0.00 0.00 0.00 19.32 +2.37 22 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 17.67 +2.67 22 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 16.13 +2.38 23 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 14.70 +2.46 23 0 107 0
29SEP26 132.50 C 0.00 0.00 0.00 13.31 +2.33 23 0 365 0
29SEP26 135.00 C 0.00 0.00 0.00 12.03 +2.19 23 0 545 0
29SEP26 137.50 C 0.00 0.00 0.00 10.84 +2.11 23 0 308 0
29SEP26 140.00 C 0.00 0.00 0.00 9.75 +1.89 23 0 1,882 0
29SEP26 142.50 C 8.31 8.31 8.30 8.72 +1.73 23 2 101 +2
29SEP26 145.00 C 0.00 0.00 0.00 7.98 +1.70 24 0 741 0
29SEP26 147.50 C 0.00 0.00 0.00 7.24 +1.65 24 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 6.65 +1.68 25 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 6.09 +1.65 25 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 5.55 +1.65 25 0 5 0
29SEP26 157.50 C 4.24 4.24 4.24 5.13 +1.64 26 1 51 0
29SEP26 160.00 C 0.00 0.00 0.00 4.71 +1.62 26 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 4.30 +1.58 27 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 4.00 +1.58 27 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 3.71 +1.51 27 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 3.42 +1.46 28 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 59.55 +3.37 37 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 57.59 +3.77 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.57 +3.74 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 52.31 +4.27 34 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 49.64 +4.31 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.92 +4.94 35 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 44.96 +4.14 30 0 12 0
30DEC26 97.50 C 42.63 42.63 42.61 42.66 +4.09 29 60 60 +60
30DEC26 100.00 C 40.16 40.17 40.16 40.41 +4.24 28 60 1,031 +60
30DEC26 102.50 C 37.18 37.20 37.18 37.08 +3.13 20 6 7 +6
30DEC26 105.00 C 0.00 0.00 0.00 35.47 +3.58 25 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 33.00 +2.90 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 31.35 +3.58 25 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 29.68 +4.83 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 27.61 +4.53 25 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 24.78 +3.49 22 0 1 0
30DEC26 120.00 C 22.40 22.40 22.40 23.29 +3.62 23 10 34 -4
30DEC26 122.50 C 0.00 0.00 0.00 20.99 +2.77 21 0 6 0
30DEC26 125.00 C 18.50 18.50 18.50 19.42 +2.63 22 1 37 0
30DEC26 127.50 C 0.00 0.00 0.00 17.99 +2.53 22 0 1 0
30DEC26 130.00 C 16.76 16.76 16.76 16.57 +2.37 22 24 45 -24
30DEC26 132.50 C 0.00 0.00 0.00 15.32 +2.32 22 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 14.08 +2.15 23 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 12.95 +2.08 23 0 208 0
30DEC26 140.00 C 11.20 11.20 11.20 11.91 +2.00 23 2 272 +2
30DEC26 142.50 C 0.00 0.00 0.00 10.87 +1.88 23 0 31 0
30DEC26 145.00 C 9.00 9.19 9.00 10.12 +2.02 24 26 24 +24
30DEC26 147.50 C 0.00 0.00 0.00 9.38 +2.02 24 0 23 0
30DEC26 150.00 C 7.63 7.63 7.63 8.66 +2.05 24 30 153 +30
30DEC26 152.50 C 0.00 0.00 0.00 8.10 +2.16 25 0 7 0
30DEC26 155.00 C 0.00 0.00 0.00 7.54 +2.18 25 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 6.98 +2.21 25 0 0 0
30DEC26 160.00 C 5.40 5.40 5.40 6.53 +2.21 26 1 110 +1
30DEC26 162.50 C 0.00 0.00 0.00 6.12 +2.10 26 0 33 0
30DEC26 165.00 C 0.00 0.00 0.00 5.71 +2.23 26 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 5.47 +2.36 27 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 5.17 +2.40 27 0 11 0
TOTAL CALL 9,893 163,700 +4,773
13FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 2 0
13FEB26 117.50 P 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 0.01 -0.06 54 0 3 0
13FEB26 122.50 P 0.04 0.04 0.02 0.01 -0.12 47 788 1,002 +788
13FEB26 125.00 P 0.08 0.09 0.06 0.02 -0.22 44 478 724 +418
13FEB26 127.50 P 0.13 0.13 0.09 0.05 -0.37 42 90 344 +38
13FEB26 130.00 P 0.25 0.28 0.18 0.13 -0.62 41 261 489 +189
13FEB26 132.50 P 0.40 0.48 0.35 0.30 -1.01 39 144 265 +81
13FEB26 135.00 P 0.78 0.88 0.59 0.62 -1.56 37 133 436 +70
13FEB26 137.50 P 1.70 1.70 1.16 1.23 -2.81 34 479 522 +247
13FEB26 140.00 P 2.70 2.70 2.29 2.34 -3.40 34 99 99 +39
13FEB26 142.50 P 4.64 4.64 4.64 3.98 -4.13 34 30 38 +30
13FEB26 145.00 P 0.00 0.00 0.00 6.15 -4.61 38 4 4 +4
13FEB26 147.50 P 0.00 0.00 0.00 8.62 -4.61 47 0 0 0
13FEB26 150.00 P 0.00 0.00 0.00 10.97 -4.67 51 0 0 0
13FEB26 152.50 P 0.00 0.00 0.00 13.22 -4.53 41 0 0 0
13FEB26 155.00 P 0.00 0.00 0.00 16.17 -4.06 76 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 18.37 -4.61 69 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 20.78 -4.98 68 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 23.90 -4.63 110 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 26.45 -3.95 120 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 29.05 -3.78 131 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 31.62 -4.13 142 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
20FEB26 107.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
20FEB26 110.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
20FEB26 112.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
20FEB26 115.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
20FEB26 117.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
20FEB26 120.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
20FEB26 122.50 P 0.14 0.14 0.11 0.05 - 35 70 70 -
20FEB26 125.00 P 0.18 0.18 0.18 0.09 - 33 107 107 -
20FEB26 127.50 P 0.27 0.27 0.25 0.18 - 32 34 34 -
20FEB26 130.00 P 0.40 0.46 0.40 0.34 - 31 101 71 -
20FEB26 132.50 P 0.68 0.68 0.60 0.58 - 29 60 60 -
20FEB26 135.00 P 1.22 1.22 1.10 1.02 - 28 7 7 -
20FEB26 137.50 P 1.68 1.68 1.68 1.72 - 26 8 8 -
20FEB26 140.00 P 0.00 0.00 0.00 2.87 - 26 0 0 -
20FEB26 142.50 P 0.00 0.00 0.00 4.53 - 27 0 0 -
20FEB26 145.00 P 0.00 0.00 0.00 6.33 - 26 0 0 -
20FEB26 147.50 P 0.00 0.00 0.00 8.62 - 29 0 0 -
20FEB26 150.00 P 0.00 0.00 0.00 10.97 - 32 0 0 -
20FEB26 152.50 P 0.00 0.00 0.00 13.48 - 37 0 0 -
20FEB26 155.00 P 0.00 0.00 0.00 16.17 - 47 0 0 -
20FEB26 157.50 P 0.00 0.00 0.00 18.37 - 43 0 0 -
20FEB26 160.00 P 0.00 0.00 0.00 20.78 - 43 0 0 -
20FEB26 162.50 P 0.00 0.00 0.00 23.90 - 67 0 0 -
20FEB26 165.00 P 0.00 0.00 0.00 26.47 - 74 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 98 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 93 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 305 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 83 0 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 79 0 653 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 736 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,384 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,070 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,472 0
26FEB26 97.50 P 0.02 0.02 0.02 0.01 0.00 59 10 512 -10
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,669 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 1,248 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 2,372 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 -0.04 43 0 601 0
26FEB26 110.00 P 0.00 0.00 0.00 0.02 -0.06 43 0 1,601 0
26FEB26 112.50 P 0.16 0.16 0.15 0.03 -0.10 41 153 1,003 +103
26FEB26 115.00 P 0.17 0.21 0.17 0.04 -0.16 39 150 2,380 +63
26FEB26 117.50 P 0.22 0.26 0.22 0.07 -0.24 38 130 1,847 -50
26FEB26 120.00 P 0.32 0.32 0.28 0.12 -0.35 37 188 2,522 -19
26FEB26 122.50 P 0.44 0.44 0.39 0.21 -0.49 36 115 1,585 -30
26FEB26 125.00 P 0.59 0.59 0.51 0.35 -0.67 35 62 2,800 +26
26FEB26 127.50 P 0.77 0.79 0.70 0.56 -0.83 34 359 2,221 +198
26FEB26 130.00 P 1.05 1.12 0.94 0.89 -1.08 33 436 1,245 +54
26FEB26 132.50 P 1.59 1.60 1.32 1.36 -1.40 33 402 1,285 +139
26FEB26 135.00 P 2.27 2.28 1.90 1.96 -1.92 31 423 1,439 +215
26FEB26 137.50 P 3.05 3.13 2.76 2.81 -2.24 31 715 1,238 +569
26FEB26 140.00 P 4.32 4.32 3.91 3.91 -2.87 30 420 344 +216
26FEB26 142.50 P 0.00 0.00 0.00 5.35 -3.33 29 0 433 0
26FEB26 145.00 P 0.00 0.00 0.00 7.05 -3.71 29 0 373 0
26FEB26 147.50 P 0.00 0.00 0.00 8.73 -4.59 26 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 10.97 -4.67 26 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 13.56 -4.19 32 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 16.22 -4.01 39 0 150 0
26FEB26 157.50 P 0.00 0.00 0.00 18.75 -4.23 44 0 120 0
26FEB26 160.00 P 0.00 0.00 0.00 20.78 -4.98 36 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 23.90 -4.63 55 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 26.47 -3.93 60 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 29.05 -3.78 65 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 31.62 -4.13 70 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 585 0
30MAR26 67.50 P 0.01 0.01 0.01 0.01 0.00 65 13 674 +13
30MAR26 70.00 P 0.01 0.02 0.01 0.01 0.00 62 124 1,031 +5
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 830 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,897 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,927 0
30MAR26 82.50 P 0.06 0.06 0.06 0.01 0.00 47 8 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 6,279 0
30MAR26 92.50 P 0.15 0.15 0.15 0.01 -0.03 37 14 2,378 -14
30MAR26 95.00 P 0.20 0.20 0.20 0.01 -0.04 35 66 8,106 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.07 32 0 2,338 0
30MAR26 100.00 P 0.28 0.30 0.28 0.02 -0.10 32 13 14,117 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 -0.14 32 0 5,932 0
30MAR26 105.00 P 0.55 0.55 0.43 0.05 -0.20 31 25 4,907 -9
30MAR26 107.50 P 0.00 0.00 0.00 0.08 -0.27 30 0 1,357 0
30MAR26 110.00 P 0.61 0.61 0.58 0.13 -0.37 30 15 2,289 +15
30MAR26 112.50 P 0.68 0.68 0.66 0.20 -0.50 29 28 653 +20
30MAR26 115.00 P 0.00 0.00 0.00 0.32 -0.64 29 0 1,247 0
30MAR26 117.50 P 1.04 1.04 1.04 0.50 -0.79 29 50 3,958 -25
30MAR26 120.00 P 1.20 1.20 1.18 0.74 -0.96 29 28 2,931 -10
30MAR26 122.50 P 1.47 1.47 1.43 1.07 -1.17 29 305 981 +283
30MAR26 125.00 P 1.96 1.96 1.81 1.53 -1.27 29 108 2,358 -3
30MAR26 127.50 P 2.58 2.58 2.25 2.11 -1.44 28 333 1,538 +135
30MAR26 130.00 P 3.04 3.04 2.92 2.84 -1.69 28 431 3,059 +415
30MAR26 132.50 P 4.00 4.00 3.66 3.72 -1.93 28 43 1,972 +33
30MAR26 135.00 P 4.65 4.73 4.65 4.70 -2.22 27 8 1,933 +7
30MAR26 137.50 P 6.10 6.10 5.89 5.86 -2.93 27 37 1,892 +34
30MAR26 140.00 P 7.81 7.81 7.35 7.30 -3.09 27 3 1,050 +1
30MAR26 142.50 P 9.53 9.53 8.84 8.97 -3.23 27 6 263 0
30MAR26 145.00 P 11.37 11.38 10.78 11.30 -3.14 30 151 332 +101
30MAR26 147.50 P 0.00 0.00 0.00 13.41 -2.46 32 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 15.59 -3.40 33 0 55 0
30MAR26 152.50 P 0.00 0.00 0.00 17.84 -3.48 35 0 30 0
30MAR26 155.00 P 19.27 19.27 19.27 20.17 -2.35 36 30 150 +30
30MAR26 157.50 P 0.00 0.00 0.00 21.65 -3.72 30 0 50 0
30MAR26 160.00 P 0.00 0.00 0.00 24.25 -3.67 34 0 60 0
30MAR26 162.50 P 0.00 0.00 0.00 27.38 -2.21 42 0 229 0
30MAR26 165.00 P 28.81 28.81 28.81 29.85 -2.91 45 30 160 +30
30MAR26 167.50 P 0.00 0.00 0.00 31.07 -4.46 30 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 33.78 -3.02 36 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 -0.04 29 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 0.02 -0.06 29 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.03 -0.09 29 0 172 0
29APR26 100.00 P 0.00 0.00 0.00 0.05 -0.13 28 0 403 0
29APR26 102.50 P 0.00 0.00 0.00 0.08 -0.18 28 0 400 0
29APR26 105.00 P 0.70 0.70 0.70 0.12 -0.26 28 4 613 0
29APR26 107.50 P 0.78 0.78 0.78 0.19 -0.34 28 2 323 0
29APR26 110.00 P 0.93 0.93 0.93 0.30 -0.45 28 50 482 -50
29APR26 112.50 P 1.08 1.08 1.08 0.45 -0.57 27 30 459 0
29APR26 115.00 P 1.24 1.27 1.24 0.66 -0.70 27 5 516 -1
29APR26 117.50 P 1.53 1.53 1.47 0.92 -0.88 27 186 516 +186
29APR26 120.00 P 1.85 1.85 1.85 1.27 -1.07 27 10 527 0
29APR26 122.50 P 0.00 0.00 0.00 1.73 -1.26 27 0 499 0
29APR26 125.00 P 2.83 2.83 2.62 2.30 -1.39 27 59 404 +7
29APR26 127.50 P 0.00 0.00 0.00 2.98 -1.51 27 0 405 0
29APR26 130.00 P 3.90 3.90 3.83 3.78 -1.71 27 41 381 +1
29APR26 132.50 P 4.83 4.83 4.83 4.62 -2.08 26 50 263 +50
29APR26 135.00 P 5.80 5.80 5.74 5.74 -2.29 26 31 126 +30
29APR26 137.50 P 0.00 0.00 0.00 6.90 -2.73 26 0 100 0
29APR26 140.00 P 8.25 8.55 8.25 8.30 -3.24 26 88 262 +3
29APR26 142.50 P 10.08 10.08 10.08 9.90 -3.08 26 30 30 +30
29APR26 145.00 P 11.74 11.74 11.74 12.05 -3.28 28 5 108 -5
29APR26 147.50 P 0.00 0.00 0.00 13.61 -2.80 27 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 15.59 -4.00 27 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 17.84 -3.48 28 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 20.32 -3.47 30 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 22.29 -4.28 30 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 24.71 -4.29 31 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 27.38 -4.10 34 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 29.85 -3.56 36 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 31.79 -4.46 34 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 33.78 -5.27 30 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 72 0
28MAY26 92.50 P 0.00 0.00 0.00 0.08 -0.04 32 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 33 0
28MAY26 97.50 P 0.00 0.00 0.00 0.17 -0.07 31 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 0.24 -0.11 31 0 16 0
28MAY26 102.50 P 0.00 0.00 0.00 0.34 -0.15 31 0 2 0
28MAY26 105.00 P 0.00 0.00 0.00 0.46 -0.20 30 0 2 0
28MAY26 107.50 P 0.00 0.00 0.00 0.61 -0.28 30 0 1 0
28MAY26 110.00 P 1.28 1.28 1.23 0.82 -0.36 30 11 205 +10
28MAY26 112.50 P 0.00 0.00 0.00 1.05 -0.46 29 0 189 0
28MAY26 115.00 P 0.00 0.00 0.00 1.37 -0.58 29 0 231 0
28MAY26 117.50 P 0.00 0.00 0.00 1.74 -0.73 29 0 159 0
28MAY26 120.00 P 0.00 0.00 0.00 2.17 -0.89 28 0 92 0
28MAY26 122.50 P 0.00 0.00 0.00 2.72 -1.08 28 0 344 0
28MAY26 125.00 P 0.00 0.00 0.00 3.33 -1.30 28 0 30 0
28MAY26 127.50 P 0.00 0.00 0.00 4.02 -1.50 27 0 13 0
28MAY26 130.00 P 4.97 4.97 4.97 4.80 -1.77 27 2 20 0
28MAY26 132.50 P 0.00 0.00 0.00 5.71 -2.05 27 0 45 0
28MAY26 135.00 P 0.00 0.00 0.00 6.81 -2.38 26 0 173 0
28MAY26 137.50 P 0.00 0.00 0.00 8.05 -2.68 26 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 9.46 -2.97 26 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 11.01 -2.71 26 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 12.84 -3.32 27 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 13.83 -3.27 24 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 16.65 -3.62 28 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 17.84 -3.48 25 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 20.80 -3.89 29 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 22.29 -4.70 26 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 25.29 -3.71 31 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 27.60 -3.88 32 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.98 -4.23 33 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 31.79 -4.89 30 0 0 0
28MAY26 170.00 P 34.46 34.46 34.46 33.78 -5.40 27 30 30 +30
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 854 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 418 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 262 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,013 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 482 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 618 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 604 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 0.00 30 0 1,150 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 0.00 30 0 4,334 0
29JUN26 87.50 P 0.00 0.00 0.00 0.05 0.00 30 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 4,012 0
29JUN26 92.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.15 -0.04 29 0 3,362 0
29JUN26 97.50 P 0.00 0.00 0.00 0.22 -0.05 29 0 921 0
29JUN26 100.00 P 0.00 0.00 0.00 0.30 -0.08 28 0 4,806 0
29JUN26 102.50 P 0.00 0.00 0.00 0.42 -0.12 28 0 3,061 0
29JUN26 105.00 P 0.00 0.00 0.00 0.57 -0.17 28 0 270 0
29JUN26 107.50 P 0.00 0.00 0.00 0.75 -0.23 28 0 743 0
29JUN26 110.00 P 1.61 1.61 1.61 0.98 -0.33 28 4 1,531 +4
29JUN26 112.50 P 0.00 0.00 0.00 1.27 -0.43 27 0 474 0
29JUN26 115.00 P 2.15 2.18 2.12 1.59 -0.57 27 8 4,423 -2
29JUN26 117.50 P 2.49 2.49 2.49 2.03 -0.71 27 1 509 +1
29JUN26 120.00 P 2.98 3.04 2.85 2.51 -0.88 27 94 480 +24
29JUN26 122.50 P 3.48 3.48 3.48 3.09 -1.07 26 6 141 -6
29JUN26 125.00 P 4.05 4.05 4.05 3.77 -1.28 26 100 409 +14
29JUN26 127.50 P 4.78 4.78 4.78 4.51 -1.51 26 1 153 0
29JUN26 130.00 P 0.00 0.00 0.00 5.42 -1.75 26 0 1,290 0
29JUN26 132.50 P 0.00 0.00 0.00 6.38 -2.02 26 0 279 0
29JUN26 135.00 P 7.90 7.90 7.90 7.44 -2.32 25 2 1,699 0
29JUN26 137.50 P 8.89 8.89 8.75 8.73 -2.53 25 41 73 0
29JUN26 140.00 P 0.00 0.00 0.00 10.06 -2.60 25 0 12 0
29JUN26 142.50 P 0.00 0.00 0.00 11.68 -3.13 26 0 21 0
29JUN26 145.00 P 0.00 0.00 0.00 13.40 -3.17 26 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 15.13 -3.52 26 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 16.99 -3.70 26 0 98 0
29JUN26 152.50 P 0.00 0.00 0.00 18.90 -3.90 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 20.95 -4.02 27 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 23.07 -4.12 27 0 30 0
29JUN26 160.00 P 25.94 25.94 25.94 25.29 -4.16 28 11 114 -11
29JUN26 162.50 P 28.27 28.42 27.91 27.60 -4.15 28 68 59 +35
29JUN26 165.00 P 30.47 30.72 29.90 29.98 -4.23 29 75 54 -3
29JUN26 167.50 P 0.00 0.00 0.00 32.37 -4.64 30 0 14 0
29JUN26 170.00 P 35.05 35.05 34.23 34.07 -5.11 27 28 34 +28
29SEP26 70.00 P 0.46 0.46 0.46 0.01 0.00 29 4 248 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.04 25 0 298 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.06 23 0 464 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.09 24 0 82 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 -0.11 24 0 1,532 0
29SEP26 87.50 P 0.00 0.00 0.00 0.06 -0.17 24 0 615 0
29SEP26 90.00 P 0.00 0.00 0.00 0.10 -0.22 24 0 124 0
29SEP26 92.50 P 0.00 0.00 0.00 0.15 -0.28 24 0 240 0
29SEP26 95.00 P 0.00 0.00 0.00 0.22 -0.36 24 0 556 0
29SEP26 97.50 P 0.00 0.00 0.00 0.32 -0.42 24 0 280 0
29SEP26 100.00 P 0.00 0.00 0.00 0.44 -0.54 24 0 483 0
29SEP26 102.50 P 0.00 0.00 0.00 0.60 -0.64 24 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 0.84 -0.73 24 0 225 0
29SEP26 107.50 P 2.30 2.30 2.30 1.09 -0.86 24 3 231 -3
29SEP26 110.00 P 2.75 2.75 2.75 1.43 -0.97 24 1 2,119 -1
29SEP26 112.50 P 3.08 3.08 3.08 1.80 -1.12 24 10 1,147 +10
29SEP26 115.00 P 0.00 0.00 0.00 2.28 -1.24 24 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 2.81 -1.39 24 0 202 0
29SEP26 120.00 P 0.00 0.00 0.00 3.44 -1.52 24 0 304 0
29SEP26 122.50 P 5.09 5.09 5.09 4.16 -1.66 24 5 2,337 +5
29SEP26 125.00 P 0.00 0.00 0.00 4.97 -1.80 24 0 118 0
29SEP26 127.50 P 0.00 0.00 0.00 5.89 -1.92 24 0 67 0
29SEP26 130.00 P 0.00 0.00 0.00 6.88 -2.08 25 0 122 0
29SEP26 132.50 P 0.00 0.00 0.00 8.00 -2.19 25 0 1,045 0
29SEP26 135.00 P 9.90 9.90 9.58 9.20 -2.34 25 2 431 0
29SEP26 137.50 P 0.00 0.00 0.00 10.51 -2.44 25 0 23 0
29SEP26 140.00 P 0.00 0.00 0.00 11.92 -2.68 25 0 63 0
29SEP26 142.50 P 0.00 0.00 0.00 13.41 -2.87 25 0 63 0
29SEP26 145.00 P 0.00 0.00 0.00 15.20 -2.91 25 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 17.01 -2.97 26 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 18.17 -2.67 25 0 38 0
29SEP26 152.50 P 20.61 20.61 20.61 20.95 -3.02 27 2 195 0
29SEP26 155.00 P 22.57 22.57 22.57 22.57 -3.47 27 20 168 0
29SEP26 157.50 P 0.00 0.00 0.00 24.66 -3.56 27 0 20 0
29SEP26 160.00 P 27.09 27.09 27.09 27.29 -3.13 29 11 48 0
29SEP26 162.50 P 29.15 29.15 28.50 28.77 -3.91 28 43 55 +24
29SEP26 165.00 P 30.80 30.85 30.80 30.87 -4.13 28 12 121 0
29SEP26 167.50 P 0.00 0.00 0.00 32.71 -4.63 27 0 14 0
29SEP26 170.00 P 35.77 35.80 34.89 34.75 -4.97 26 31 31 +31
30DEC26 80.00 P 1.14 1.14 1.14 0.03 -0.05 22 3 329 0
30DEC26 82.50 P 0.00 0.00 0.00 0.04 -0.09 22 0 21 0
30DEC26 85.00 P 0.00 0.00 0.00 0.07 -0.12 22 0 122 0
30DEC26 87.50 P 0.00 0.00 0.00 0.11 -0.16 22 0 62 0
30DEC26 90.00 P 0.00 0.00 0.00 0.16 -0.22 22 0 157 0
30DEC26 92.50 P 0.00 0.00 0.00 0.23 -0.29 22 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 0.33 -0.37 22 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.47 -0.46 22 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 0.64 -0.54 22 0 208 0
30DEC26 102.50 P 0.00 0.00 0.00 0.86 -0.67 22 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.11 -0.80 22 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 1.51 -0.88 23 0 75 0
30DEC26 110.00 P 0.00 0.00 0.00 1.89 -1.01 23 0 221 0
30DEC26 112.50 P 0.00 0.00 0.00 2.39 -1.14 23 0 105 0
30DEC26 115.00 P 4.80 4.80 4.80 2.93 -1.27 23 1 48 0
30DEC26 117.50 P 0.00 0.00 0.00 3.58 -1.42 23 0 137 0
30DEC26 120.00 P 5.75 5.75 5.75 4.28 -1.54 23 10 293 +10
30DEC26 122.50 P 0.00 0.00 0.00 5.11 -1.71 23 0 44 0
30DEC26 125.00 P 0.00 0.00 0.00 5.98 -1.85 24 0 17 0
30DEC26 127.50 P 0.00 0.00 0.00 7.01 -1.97 24 0 13 0
30DEC26 130.00 P 0.00 0.00 0.00 8.05 -2.15 24 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 9.26 -2.23 24 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 10.51 -2.40 24 0 20 0
30DEC26 137.50 P 0.00 0.00 0.00 11.87 -2.49 24 0 200 0
30DEC26 140.00 P 0.00 0.00 0.00 13.32 -2.60 24 0 253 0
30DEC26 142.50 P 0.00 0.00 0.00 14.81 -2.44 25 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 16.58 -2.61 25 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 18.37 -2.62 25 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 20.21 -2.60 26 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 22.18 -2.54 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 24.18 -2.54 27 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 26.10 -2.65 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 27.92 -2.70 27 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 29.09 -3.73 25 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.57 -3.43 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 34.82 -2.72 29 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 35.76 -4.10 27 0 0 0
TOTAL PUT 9,556 214,636 +4,890
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.62
26FEB26 4.90 C 0.00 0.00 0.00 2.73 +0.05 87 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.63 +0.05 83 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.63 +0.05 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.38 +0.05 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.91 +0.08 43 0 29 0
26FEB26 7.00 C 0.00 0.00 0.00 0.63 +0.06 16 0 66 0
26FEB26 7.25 C 0.00 0.00 0.00 0.37 +0.03 0 0 2,036 0
26FEB26 7.50 C 0.00 0.00 0.00 0.17 +0.03 13 0 608 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 0.00 13 0 1,238 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 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 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.38 +0.03 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.15 +0.06 22 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.91 +0.06 21 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.65 +0.02 12 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.44 +0.03 15 0 466 0
30MAR26 7.50 C 0.26 0.29 0.24 0.26 +0.02 15 120 447 +33
30MAR26 7.75 C 0.00 0.00 0.00 0.13 +0.01 15 0 1,005 0
30MAR26 8.00 C 0.06 0.06 0.06 0.06 0.00 16 17 511 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 17 0 75 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 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 0.00 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.92 +0.03 15 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.68 +0.05 13 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.47 +0.03 14 0 180 0
29APR26 7.50 C 0.00 0.00 0.00 0.30 +0.01 14 0 14 0
29APR26 7.75 C 0.15 0.15 0.15 0.18 +0.01 15 12 192 -12
29APR26 8.00 C 0.00 0.00 0.00 0.10 +0.01 15 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 0.00 15 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 0.00 16 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.42 +0.05 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.17 +0.04 27 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.92 +0.04 22 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.68 +0.05 24 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.18 +0.03 15 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.70 +0.01 12 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.51 +0.02 14 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.35 +0.03 15 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.22 +0.02 15 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 +0.01 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 +0.02 15 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 10.00 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 2.95 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.42 +0.04 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.17 +0.04 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.68 +0.03 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.44 +0.03 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.18 +0.02 13 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.95 +0.03 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 +0.04 16 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 +0.03 15 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 +0.02 15 0 638 0
29JUN26 7.75 C 0.23 0.23 0.23 0.23 +0.01 15 20 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 +0.01 15 0 405 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 0.00 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.42 +0.03 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.17 +0.02 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.93 +0.04 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 +0.03 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 +0.03 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 +0.03 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.98 +0.04 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.74 +0.01 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.56 +0.01 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 +0.03 15 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 +0.02 16 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.01 16 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 0.00 15 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.42 +0.03 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.17 +0.02 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 +0.03 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.68 +0.02 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.44 +0.02 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 +0.02 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 +0.03 15 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 +0.03 14 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 +0.04 15 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 +0.04 15 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.04 15 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 +0.03 15 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.03 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 +0.03 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.02 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 16 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 0.00 14 0 0 0
TOTAL CALL 169 10,809 +21
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 226 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,469 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 989 0
26FEB26 7.50 P 0.05 0.05 0.05 0.05 -0.02 15 10 1,569 +10
26FEB26 7.75 P 0.00 0.00 0.00 0.18 -0.04 16 0 851 0
26FEB26 8.00 P 0.00 0.00 0.00 0.39 -0.05 18 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.90 -0.04 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.15 -0.04 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.39 -0.05 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.66 -0.03 62 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.90 -0.04 64 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.15 -0.04 69 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.40 -0.04 75 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 602 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 2,072 0
30MAR26 7.25 P 0.06 0.06 0.06 0.05 -0.02 16 30 225 +30
30MAR26 7.50 P 0.13 0.13 0.13 0.12 -0.03 16 30 512 -30
30MAR26 7.75 P 0.00 0.00 0.00 0.25 -0.05 17 0 189 0
30MAR26 8.00 P 0.00 0.00 0.00 0.43 -0.04 17 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.66 -0.03 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.91 -0.03 25 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.15 -0.04 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.40 -0.04 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.66 -0.03 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.90 -0.04 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.15 -0.04 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.40 -0.04 47 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 69 0
29APR26 6.75 P 0.03 0.03 0.03 0.01 -0.01 16 2 163 -2
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 170 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 -0.02 16 0 219 0
29APR26 7.50 P 0.00 0.00 0.00 0.16 -0.02 16 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.28 -0.03 16 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.46 -0.04 17 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.67 -0.03 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.91 -0.03 21 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.15 -0.04 23 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.40 -0.04 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.66 -0.03 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.90 -0.04 33 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.15 -0.04 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.40 -0.04 39 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 16 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 0.00 16 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 -0.01 16 0 20 0
28MAY26 7.50 P 0.00 0.00 0.00 0.18 -0.02 15 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.31 -0.01 16 0 30 0
28MAY26 8.00 P 0.00 0.00 0.00 0.48 -0.03 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.68 -0.04 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.91 -0.06 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.15 -0.04 21 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.40 -0.04 24 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.66 -0.03 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.91 -0.03 31 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.15 -0.04 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.45 +0.01 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 16 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.01 16 0 396 0
29JUN26 7.00 P 0.11 0.11 0.11 0.11 -0.01 15 2 258 +2
29JUN26 7.25 P 0.19 0.19 0.19 0.19 -0.02 15 4 31 +4
29JUN26 7.50 P 0.00 0.00 0.00 0.29 -0.04 14 0 600 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 -0.02 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.64 -0.02 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.86 -0.02 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.08 -0.02 17 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.32 -0.01 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.79 -0.03 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.53 -0.02 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 17 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.02 16 0 226 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.02 16 0 171 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.02 16 0 101 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.03 16 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 -0.03 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 -0.04 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 -0.05 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.92 -0.05 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.13 -0.06 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 -0.06 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 -0.05 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.84 -0.04 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.09 -0.03 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.33 -0.03 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.57 -0.05 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 0.00 16 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.01 16 0 186 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 0.00 16 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 -0.02 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 -0.01 16 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.03 16 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 -0.03 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 -0.04 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 -0.04 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 -0.05 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 -0.05 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.85 -0.05 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.09 -0.05 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.34 -0.04 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.60 -0.03 26 0 0 0
TOTAL PUT 78 16,038 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 32.78
26FEB26 19.00 C 0.00 0.00 0.00 13.81 +0.80 93 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 13.34 +0.69 112 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.81 +0.80 82 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.84 +0.83 97 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.81 +0.80 60 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.81 +0.79 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.81 +0.79 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.81 +0.79 0 0 0 0
26FEB26 26.00 C 6.44 6.44 6.44 6.81 +0.79 0 3 21 -3
26FEB26 27.00 C 0.00 0.00 0.00 5.82 +0.83 36 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 4.82 +0.81 28 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 3.82 +0.78 21 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 2.85 +0.72 24 0 146 0
26FEB26 31.00 C 1.61 1.75 1.61 1.89 +0.56 20 18 66 +15
26FEB26 32.00 C 0.80 1.08 0.80 1.15 +0.42 23 117 156 -4
26FEB26 33.00 C 0.37 0.55 0.37 0.61 +0.24 24 92 144 -7
26FEB26 34.00 C 0.21 0.21 0.21 0.27 +0.12 24 1 80 0
26FEB26 35.00 C 0.00 0.00 0.00 0.11 +0.05 25 0 79 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 95 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 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 17.34 +0.82 65 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.85 +0.83 75 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.34 +0.66 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.84 +0.47 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.35 +0.80 60 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.85 +0.48 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.44 +0.89 84 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.86 +0.85 57 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.34 +0.69 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.95 +0.94 74 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 11.84 +0.82 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 11.08 +1.05 73 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 9.81 +0.78 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 8.87 +0.79 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.06 +1.01 52 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.81 +0.75 0 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 5.82 +0.73 0 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 4.84 +0.68 0 0 382 0
30MAR26 29.00 C 0.00 0.00 0.00 3.90 +0.48 16 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 3.07 +0.58 22 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 2.32 +0.49 24 0 87 0
30MAR26 32.00 C 1.42 1.67 1.42 1.68 +0.40 24 29 3,008 +17
30MAR26 33.00 C 0.00 0.00 0.00 1.17 +0.29 25 0 94 0
30MAR26 34.00 C 0.74 0.78 0.73 0.82 +0.25 26 18 97 +6
30MAR26 35.00 C 0.00 0.00 0.00 0.52 +0.17 26 0 63 0
30MAR26 36.00 C 0.00 0.00 0.00 0.32 +0.12 26 0 60 0
30MAR26 37.00 C 0.00 0.00 0.00 0.18 +0.07 26 0 112 0
30MAR26 38.00 C 0.00 0.00 0.00 0.10 +0.04 26 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.34 +0.69 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.95 +0.84 52 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.84 +0.72 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.08 +0.95 55 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.82 +0.69 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.87 +0.73 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.06 +0.89 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.88 +0.50 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.19 +0.81 34 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.17 +0.85 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.10 +0.44 21 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 3.30 +0.54 22 0 29 0
29APR26 31.00 C 2.36 2.36 2.36 2.59 +0.46 23 8 301 0
29APR26 32.00 C 0.00 0.00 0.00 1.98 +0.37 24 0 385 0
29APR26 33.00 C 0.00 0.00 0.00 1.48 +0.28 24 12 36 +12
29APR26 34.00 C 0.00 0.00 0.00 1.11 +0.25 25 0 97 0
29APR26 35.00 C 0.00 0.00 0.00 0.80 +0.21 25 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.54 +0.14 25 0 60 0
29APR26 37.00 C 0.00 0.00 0.00 0.36 +0.10 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.23 +0.06 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.15 +0.05 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 11.08 +0.91 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.95 +0.76 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.96 +0.75 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.06 +0.83 29 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.03 +0.65 22 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.19 +0.81 27 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.17 +0.77 22 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.25 +0.59 21 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 3.50 +0.51 22 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 2.82 +0.44 23 0 59 0
28MAY26 32.00 C 0.00 0.00 0.00 2.23 +0.37 23 0 120 0
28MAY26 33.00 C 1.52 1.55 1.52 1.74 +0.29 24 24 48 +4
28MAY26 34.00 C 1.23 1.23 1.23 1.34 +0.24 24 15 24 +15
28MAY26 35.00 C 0.00 0.00 0.00 1.03 +0.23 25 0 78 0
28MAY26 36.00 C 0.00 0.00 0.00 0.75 +0.18 25 0 25 0
28MAY26 37.00 C 0.00 0.00 0.00 0.54 +0.14 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.38 +0.10 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.26 +0.07 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.42 +0.78 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.93 +0.56 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.44 +0.79 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.94 +0.79 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.45 +0.79 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.95 +0.79 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.96 +0.79 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.08 +0.90 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.99 +0.77 26 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.96 +0.72 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.06 +0.81 28 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 7.20 +0.82 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.19 +0.81 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 5.17 +0.67 22 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 4.27 +0.52 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.53 +0.54 22 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 2.86 +0.45 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 2.27 +0.35 23 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.81 +0.32 24 0 48 0
29JUN26 34.00 C 0.00 0.00 0.00 1.42 +0.31 25 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.08 +0.26 25 0 101 0
29JUN26 36.00 C 0.00 0.00 0.00 0.80 +0.21 25 0 96 0
29JUN26 37.00 C 0.00 0.00 0.00 0.58 +0.16 25 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.41 +0.12 24 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.29 +0.09 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.20 +0.06 24 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 14.44 +0.79 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.94 +0.79 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.45 +0.79 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.95 +0.79 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.96 +0.79 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.08 +0.89 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.99 +0.77 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.96 +0.72 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.06 +0.81 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.20 +0.82 27 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 6.19 +0.79 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.21 +0.62 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.59 +0.70 24 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.76 +0.50 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 3.14 +0.44 23 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 2.60 +0.38 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 2.14 +0.33 24 0 22 0
29SEP26 34.00 C 0.00 0.00 0.00 1.74 +0.27 24 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 1.41 +0.21 24 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 1.17 +0.17 24 0 36 0
29SEP26 37.00 C 0.94 0.94 0.94 0.95 +0.15 24 15 60 +15
29SEP26 38.00 C 0.00 0.00 0.00 0.76 +0.12 24 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.60 +0.10 24 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.47 +0.09 24 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.37 +0.07 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.45 +0.79 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.96 +0.80 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.97 +0.80 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.08 +0.89 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.00 +0.78 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.98 +0.72 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.06 +0.76 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.20 +0.82 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 6.19 +0.72 21 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.36 +0.63 21 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.64 +0.56 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.00 +0.40 22 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 3.44 +0.47 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.94 +0.43 23 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.49 +0.36 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.12 +0.34 23 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.78 +0.27 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.49 +0.20 23 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.28 +0.19 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.09 +0.19 24 0 65 0
30DEC26 39.00 C 0.00 0.00 0.00 0.92 +0.18 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.76 +0.17 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.60 +0.12 23 0 113 0
TOTAL CALL 352 8,274 +70
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,237 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 141 0
26FEB26 30.00 P 0.00 0.00 0.00 0.04 -0.08 25 0 264 0
26FEB26 31.00 P 0.00 0.00 0.00 0.13 -0.20 25 0 272 0
26FEB26 32.00 P 0.49 0.54 0.39 0.38 -0.36 25 27 135 0
26FEB26 33.00 P 1.05 1.05 1.03 0.83 -0.53 25 3 52 +2
26FEB26 34.00 P 1.86 1.90 1.86 1.51 -0.68 27 17 31 -15
26FEB26 35.00 P 0.00 0.00 0.00 2.26 -0.78 22 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.33 -0.73 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.34 -0.83 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.32 -0.88 48 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.30 -0.76 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.31 -0.74 59 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.31 -0.98 65 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 152 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 -0.05 26 0 4,122 0
30MAR26 29.00 P 0.15 0.15 0.13 0.13 -0.09 26 7 90 -1
30MAR26 30.00 P 0.00 0.00 0.00 0.26 -0.17 25 0 84 0
30MAR26 31.00 P 0.00 0.00 0.00 0.48 -0.29 25 0 62 0
30MAR26 32.00 P 0.00 0.00 0.00 0.84 -0.37 26 0 100 0
30MAR26 33.00 P 0.00 0.00 0.00 1.35 -0.47 26 0 45 0
30MAR26 34.00 P 0.00 0.00 0.00 1.96 -0.57 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 2.70 -0.64 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 3.53 -0.68 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.44 -0.73 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.32 -0.88 30 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.34 -0.74 35 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.35 -0.75 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.31 -0.98 41 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.13 -0.09 25 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.24 -0.14 24 0 42 0
29APR26 30.00 P 0.00 0.00 0.00 0.42 -0.21 24 0 99 0
29APR26 31.00 P 0.80 0.80 0.80 0.71 -0.27 25 6 300 0
29APR26 32.00 P 0.00 0.00 0.00 1.09 -0.38 25 0 412 0
29APR26 33.00 P 0.00 0.00 0.00 1.60 -0.46 25 0 45 0
29APR26 34.00 P 0.00 0.00 0.00 2.20 -0.53 26 0 45 0
29APR26 35.00 P 0.00 0.00 0.00 2.90 -0.62 26 0 1 0
29APR26 36.00 P 0.00 0.00 0.00 3.68 -0.60 27 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.44 -0.80 25 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.32 -0.88 25 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.38 -0.79 31 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.37 -0.75 33 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.33 -0.96 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.11 -0.07 24 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.20 -0.11 24 0 47 0
28MAY26 29.00 P 0.00 0.00 0.00 0.35 -0.16 24 0 33 0
28MAY26 30.00 P 0.56 0.56 0.56 0.57 -0.22 24 8 46 +8
28MAY26 31.00 P 0.97 1.00 0.97 0.86 -0.30 24 9 47 +9
28MAY26 32.00 P 0.00 0.00 0.00 1.27 -0.38 24 0 93 0
28MAY26 33.00 P 1.97 1.97 1.97 1.79 -0.44 25 15 45 +15
28MAY26 34.00 P 0.00 0.00 0.00 2.39 -0.53 25 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 3.07 -0.60 26 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 3.83 -0.65 26 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.44 -0.92 22 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.55 -0.74 28 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.48 -0.78 30 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.42 -0.84 31 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.33 -0.96 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.05 24 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 -0.08 24 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.31 -0.12 24 0 109 0
29JUN26 28.00 P 0.00 0.00 0.00 0.49 -0.17 24 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.75 -0.21 24 0 107 0
29JUN26 30.00 P 0.00 0.00 0.00 1.07 -0.28 24 0 81 0
29JUN26 31.00 P 0.00 0.00 0.00 1.48 -0.35 24 0 180 0
29JUN26 32.00 P 2.22 2.22 2.15 2.00 -0.41 24 30 210 +15
29JUN26 33.00 P 2.70 2.91 2.70 2.62 -0.56 24 45 90 +30
29JUN26 34.00 P 0.00 0.00 0.00 3.36 -0.55 26 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 4.10 -0.60 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 4.90 -0.63 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.76 -0.61 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.62 -0.65 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.58 -0.62 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.53 -0.62 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.43 -0.70 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 -0.07 24 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.26 -0.11 24 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 -0.14 24 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.59 -0.18 24 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.82 -0.24 24 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 1.12 -0.30 24 0 83 0
29SEP26 30.00 P 1.62 1.62 1.62 1.52 -0.32 24 15 47 +15
29SEP26 31.00 P 0.00 0.00 0.00 2.01 -0.37 25 0 135 0
29SEP26 32.00 P 2.80 2.80 2.80 2.56 -0.42 25 15 15 +15
29SEP26 33.00 P 3.45 3.47 3.35 3.14 -0.51 25 60 45 +45
29SEP26 34.00 P 0.00 0.00 0.00 3.79 -0.58 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.50 -0.61 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.26 -0.65 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.07 -0.68 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.92 -0.71 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.80 -0.73 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.71 -0.75 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.64 -0.77 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 -0.05 23 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.26 -0.08 23 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.39 -0.10 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.57 -0.12 23 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.79 -0.15 23 0 8 0
30DEC26 28.00 P 0.95 0.95 0.95 1.05 -0.19 23 5 25 -5
30DEC26 29.00 P 0.00 0.00 0.00 1.37 -0.26 23 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 1.77 -0.31 23 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 2.26 -0.36 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.82 -0.41 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.42 -0.45 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.06 -0.49 25 0 7 0
30DEC26 35.00 P 0.00 0.00 0.00 4.75 -0.53 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.48 -0.58 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.27 -0.61 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.09 -0.64 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.95 -0.67 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.84 -0.69 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.75 -0.72 28 0 0 0
TOTAL PUT 262 12,445 +133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 5.41
26FEB26 4.20 C 0.00 0.00 0.00 1.22 +0.04 57 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.12 +0.03 52 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.02 +0.04 48 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.92 +0.04 43 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.82 +0.03 38 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.72 +0.03 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.53 +0.03 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.23 +0.01 28 0 30 0
26FEB26 5.50 C 0.10 0.10 0.09 0.10 +0.01 29 21 601 +1
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 28 0 673 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6,936 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 179 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.43 +0.02 40 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.13 +0.02 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.04 +0.03 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.92 -0.01 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.78 +0.03 37 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.66 -0.01 28 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 0.00 31 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 0.00 30 0 727 0
30MAR26 5.50 C 0.00 0.00 0.00 0.22 0.00 31 0 950 0
30MAR26 5.75 C 0.14 0.14 0.14 0.13 0.00 31 5 174 +5
30MAR26 6.00 C 0.00 0.00 0.00 0.08 0.00 33 0 400 0
30MAR26 6.25 C 0.00 0.00 0.00 0.04 0.00 32 0 417 0
30MAR26 6.50 C 0.04 0.04 0.04 0.02 -0.01 32 5 207 -5
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 202 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 216 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.24 +0.01 27 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.14 0.00 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.05 0.00 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.96 -0.01 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.88 0.00 30 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.79 0.00 29 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.71 0.00 29 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.63 -0.01 29 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.57 0.00 31 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.41 0.00 30 0 60 0
29APR26 5.50 C 0.30 0.30 0.30 0.29 0.00 31 30 330 +30
29APR26 5.75 C 0.20 0.20 0.20 0.19 -0.01 30 4 439 +4
29APR26 6.00 C 0.00 0.00 0.00 0.13 0.00 31 0 160 0
29APR26 6.25 C 0.00 0.00 0.00 0.09 +0.01 33 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 0.00 31 0 125 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 0.00 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 46 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 0.00 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.17 0.00 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.05 -0.04 18 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.00 0.00 31 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.92 +0.01 31 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.84 +0.02 31 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.75 +0.01 29 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.61 0.00 30 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.46 0.00 30 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.34 0.00 30 0 480 0
28MAY26 5.75 C 0.00 0.00 0.00 0.25 +0.01 31 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 30 0
28MAY26 6.25 C 0.00 0.00 0.00 0.12 0.00 31 0 60 0
28MAY26 6.50 C 0.00 0.00 0.00 0.08 0.00 31 0 90 0
28MAY26 6.75 C 0.08 0.08 0.08 0.06 +0.01 32 30 90 +30
28MAY26 7.00 C 0.00 0.00 0.00 0.04 0.00 32 0 30 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 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 1.58 +0.04 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.47 +0.03 30 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.39 +0.03 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.32 +0.05 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.20 +0.01 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.12 +0.03 31 0 0 0
29JUN26 4.50 C 1.01 1.01 1.01 1.01 0.00 27 1 1 +1
29JUN26 4.60 C 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.87 +0.01 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.72 +0.01 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.65 -0.01 29 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.39 0.00 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.30 +0.01 31 0 98 0
29JUN26 6.00 C 0.22 0.22 0.22 0.23 0.00 31 10 285 0
29JUN26 6.25 C 0.18 0.18 0.18 0.17 0.00 31 5 471 +1
29JUN26 6.50 C 0.00 0.00 0.00 0.12 0.00 31 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 31 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.01 31 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 31 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.33 +0.04 38 0 0 0
29SEP26 4.30 C 1.20 1.20 1.20 1.20 0.00 31 1 1 +1
29SEP26 4.40 C 1.12 1.12 1.12 1.12 0.00 31 1 1 +1
29SEP26 4.50 C 0.00 0.00 0.00 1.07 +0.04 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.97 +0.02 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.90 +0.03 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 +0.02 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.76 +0.03 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 +0.02 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.55 +0.02 32 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 +0.02 32 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 +0.03 32 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 +0.01 31 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 +0.01 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 +0.01 32 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.01 32 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 30 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.34 +0.05 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.25 +0.04 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.17 +0.04 34 0 0 0
30DEC26 4.50 C 1.06 1.06 1.06 1.07 +0.01 32 1 1 +1
30DEC26 4.60 C 0.00 0.00 0.00 1.01 +0.03 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.94 +0.03 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.87 +0.03 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 +0.02 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 0.00 30 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 0.00 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 +0.01 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 0.00 30 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 +0.01 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 0.00 30 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 0.00 30 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 0.00 30 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 0.00 30 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 0.08 -0.01 30 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 0.05 -0.01 30 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
TOTAL CALL 114 23,898 +70
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 60 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 140 0
26FEB26 5.25 P 0.00 0.00 0.00 0.07 -0.02 29 0 482 0
26FEB26 5.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 918 0
26FEB26 5.75 P 0.38 0.38 0.38 0.38 -0.02 33 50 418 -50
26FEB26 6.00 P 0.00 0.00 0.00 0.61 -0.02 38 0 175 0
26FEB26 6.25 P 0.00 0.00 0.00 0.87 -0.02 54 0 0 -116
26FEB26 6.50 P 0.00 0.00 0.00 1.12 -0.02 64 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.37 -0.02 73 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.62 -0.02 82 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.87 -0.02 90 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.12 -0.02 98 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.37 -0.02 105 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.62 -0.02 113 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.87 -0.02 119 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.12 -0.02 125 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.37 -0.06 131 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 35 0 122 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 35 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 34 0 260 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 33 0 123 0
30MAR26 4.90 P 0.07 0.07 0.07 0.07 -0.01 33 5 210 0
30MAR26 5.00 P 0.09 0.09 0.09 0.09 -0.02 32 10 206 0
30MAR26 5.25 P 0.16 0.17 0.16 0.18 -0.01 33 54 393 +50
30MAR26 5.50 P 0.30 0.30 0.28 0.30 -0.02 32 15 1,268 -5
30MAR26 5.75 P 0.00 0.00 0.00 0.47 -0.01 34 0 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.67 -0.04 36 0 172 0
30MAR26 6.25 P 0.00 0.00 0.00 0.88 -0.02 36 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 1.13 -0.02 42 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.38 -0.01 48 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.62 -0.06 51 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.87 -0.02 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.12 -0.02 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.37 -0.02 65 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.62 -0.02 69 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.87 -0.02 74 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.12 -0.02 78 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.37 -0.06 82 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 33 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 -0.01 32 0 60 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 -0.01 32 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 32 0 70 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 -0.01 32 0 44 0
29APR26 5.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.23 -0.02 32 0 115 0
29APR26 5.50 P 0.00 0.00 0.00 0.36 -0.01 32 0 305 0
29APR26 5.75 P 0.00 0.00 0.00 0.52 -0.01 33 0 454 0
29APR26 6.00 P 0.70 0.70 0.70 0.70 -0.02 33 20 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.92 -0.02 35 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 1.15 -0.01 38 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.38 -0.01 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.63 -0.05 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.87 -0.02 46 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.12 -0.02 50 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.37 -0.02 53 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.62 -0.02 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.87 -0.02 60 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.12 -0.02 63 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.37 -0.06 66 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.62 -0.01 69 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 0.00 33 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 90 0
28MAY26 4.60 P 0.07 0.07 0.07 0.07 -0.01 31 2 92 +2
28MAY26 4.70 P 0.08 0.08 0.08 0.09 -0.01 31 2 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.12 0.00 32 0 90 0
28MAY26 4.90 P 0.00 0.00 0.00 0.14 -0.01 31 0 64 0
28MAY26 5.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 71 0
28MAY26 5.25 P 0.00 0.00 0.00 0.27 -0.01 31 0 540 0
28MAY26 5.50 P 0.00 0.00 0.00 0.40 -0.01 31 0 510 0
28MAY26 5.75 P 0.00 0.00 0.00 0.55 -0.01 31 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.74 -0.04 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.95 -0.03 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.17 -0.03 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.40 -0.01 38 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.64 -0.04 40 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.88 -0.01 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.13 -0.01 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.37 -0.02 47 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.62 -0.02 50 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.87 -0.02 53 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.12 -0.02 56 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.37 -0.06 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.62 -0.01 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 31 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 32 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 31 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.01 31 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 32 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 44 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 -0.02 31 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 -0.01 32 0 258 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.01 31 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.18 -0.02 31 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.32 -0.03 31 0 129 0
29JUN26 5.50 P 0.44 0.44 0.44 0.45 -0.03 31 20 182 +20
29JUN26 5.75 P 0.00 0.00 0.00 0.61 -0.03 32 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.78 -0.04 32 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.98 -0.04 33 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 1.19 -0.04 34 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.42 -0.04 36 0 424 0
29JUN26 7.00 P 0.00 0.00 0.00 1.65 -0.04 37 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.90 -0.02 41 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 2.13 -0.03 41 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.37 -0.03 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.62 -0.02 45 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.87 -0.02 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.12 -0.02 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.37 -0.06 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.62 -0.01 55 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 0.00 31 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.01 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 -0.01 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.34 -0.01 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 -0.01 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.43 -0.01 30 0 48 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 -0.01 30 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.73 0.00 31 0 110 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 -0.02 29 0 334 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 -0.02 29 0 286 0
29SEP26 6.25 P 0.00 0.00 0.00 1.33 +0.05 34 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 +0.05 34 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 +0.06 34 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 +0.04 35 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 2.22 +0.05 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 0.00 30 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 +0.04 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.87 -0.01 0 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 3.10 -0.02 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.35 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.84 -0.02 0 0 0 0
30DEC26 4.20 P 0.18 0.18 0.18 0.18 -0.01 30 5 10 +5
30DEC26 4.30 P 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 -0.02 30 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.27 -0.02 29 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 -0.02 29 0 64 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 -0.02 29 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 -0.02 30 0 29 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 -0.03 29 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 -0.02 29 0 147 0
30DEC26 5.25 P 0.64 0.64 0.64 0.62 -0.03 29 5 20 +5
30DEC26 5.50 P 0.00 0.00 0.00 0.78 -0.02 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 -0.02 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 1.13 -0.02 29 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 -0.01 30 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 -0.02 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 -0.01 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 +0.02 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 2.22 +0.02 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.42 -0.01 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.69 +0.03 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.89 -0.02 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
TOTAL PUT 188 17,774 -89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 102.50
26FEB26 48.00 C 0.00 0.00 0.00 54.56 +3.24 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 53.56 +3.23 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 53.31 +3.98 208 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 50.33 +3.50 161 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 47.57 +3.23 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 45.82 +3.98 173 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 43.37 +4.02 164 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 40.30 +2.84 119 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 38.38 +3.86 144 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 35.05 +3.14 0 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 33.03 +2.95 109 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 30.64 +3.60 105 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 28.11 +3.44 95 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 26.08 +4.18 103 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 22.69 +3.08 56 0 94 0
26FEB26 82.50 C 0.00 0.00 0.00 20.06 +2.65 0 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 19.02 +3.60 86 0 1,009 0
26FEB26 87.50 C 0.00 0.00 0.00 15.90 +1.83 63 0 92 0
26FEB26 90.00 C 0.00 0.00 0.00 13.94 +1.40 66 0 100 0
26FEB26 92.50 C 0.00 0.00 0.00 12.13 +1.61 68 0 69 0
26FEB26 95.00 C 0.00 0.00 0.00 10.86 +1.57 74 0 63 0
26FEB26 97.50 C 0.00 0.00 0.00 9.50 +2.06 77 0 18 0
26FEB26 100.00 C 9.50 9.50 8.30 7.83 +1.55 73 10 113 -6
26FEB26 102.50 C 7.00 7.66 7.00 6.62 +1.37 74 41 121 +20
26FEB26 105.00 C 6.20 6.88 5.44 5.62 +1.26 75 123 59 -3
26FEB26 107.50 C 5.20 5.72 4.53 4.64 +1.05 75 23 86 +13
26FEB26 110.00 C 4.04 4.80 3.83 3.79 +0.86 75 53 165 -4
26FEB26 112.50 C 3.27 3.27 3.27 3.07 +0.60 74 1 35 -1
26FEB26 115.00 C 3.00 3.48 2.82 2.47 +0.43 74 10 71 +2
26FEB26 117.50 C 2.51 2.70 2.51 1.97 +0.34 74 5 59 +3
26FEB26 120.00 C 2.10 2.50 1.90 1.56 +0.26 74 31 111 +11
26FEB26 122.50 C 2.00 2.00 1.86 1.23 +0.20 74 3 54 -1
26FEB26 125.00 C 1.50 1.70 1.40 0.96 +0.15 74 17 42 +7
26FEB26 127.50 C 0.00 0.00 0.00 0.74 +0.11 74 0 58 0
26FEB26 130.00 C 1.20 1.20 1.20 0.57 +0.08 74 7 66 0
26FEB26 132.50 C 1.00 1.00 0.82 0.44 +0.06 74 4 99 +4
26FEB26 135.00 C 0.80 0.80 0.80 0.33 +0.04 74 6 39 -6
26FEB26 137.50 C 0.75 0.75 0.75 0.25 +0.03 74 1 46 -1
26FEB26 140.00 C 0.50 0.50 0.50 0.19 +0.02 74 1 5 0
26FEB26 142.50 C 0.00 0.00 0.00 0.14 +0.01 73 0 20 0
26FEB26 145.00 C 0.40 0.48 0.40 0.11 +0.01 74 17 79 -2
30MAR26 18.50 C 0.00 0.00 0.00 84.72 +3.66 269 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 83.85 +3.52 228 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 83.20 +3.00 200 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 83.19 +3.86 254 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 81.85 +2.91 214 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 81.28 +3.19 245 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 79.90 +3.56 206 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 78.59 +2.70 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 77.59 +2.58 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 77.40 +3.26 225 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 75.58 +2.45 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 74.65 +3.29 138 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 73.61 +2.39 80 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 72.61 +2.66 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 72.35 +3.69 194 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 70.92 +2.88 161 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 69.90 +3.02 155 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 68.63 +2.65 86 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 67.63 +2.78 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 66.86 +2.76 139 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 65.99 +3.44 146 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 65.22 +3.30 156 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 63.57 +3.16 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 62.65 +3.24 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 62.20 +3.25 143 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 60.60 +2.54 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 59.66 +3.24 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 58.67 +3.24 72 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 58.35 +3.58 136 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 56.68 +2.23 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 55.52 +2.16 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 55.07 +2.57 114 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 53.88 +3.42 99 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 53.59 +3.29 128 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 51.07 +3.57 120 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.61 +3.27 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 45.89 +3.34 100 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.37 +3.72 93 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 40.30 +2.22 59 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 38.38 +3.82 81 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.18 +3.93 82 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 33.03 +2.95 58 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 31.39 +3.82 74 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 29.13 +3.00 72 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 26.69 +3.51 67 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 24.29 +3.02 63 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 22.68 +3.23 68 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 21.32 +3.59 73 0 33 0
30MAR26 87.50 C 0.00 0.00 0.00 19.11 +3.00 69 0 67 0
30MAR26 90.00 C 0.00 0.00 0.00 17.52 +2.94 69 0 44 0
30MAR26 92.50 C 0.00 0.00 0.00 15.91 +2.75 69 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 14.74 +2.66 71 0 84 0
30MAR26 97.50 C 0.00 0.00 0.00 12.72 +2.03 67 0 5 0
30MAR26 100.00 C 12.84 12.84 12.13 11.69 +2.03 69 16 62 +8
30MAR26 102.50 C 11.22 11.50 10.50 10.60 +1.74 69 16 109 +2
30MAR26 105.00 C 9.45 9.45 9.45 9.66 +1.65 70 1 141 0
30MAR26 107.50 C 0.00 0.00 0.00 8.63 +1.53 70 0 38 0
30MAR26 110.00 C 0.00 0.00 0.00 7.69 +1.40 70 0 112 0
30MAR26 112.50 C 7.82 8.10 7.82 6.84 +1.29 70 4 48 +2
30MAR26 115.00 C 7.20 7.20 6.30 6.07 +1.18 70 2 55 -1
30MAR26 117.50 C 0.00 0.00 0.00 5.38 +1.08 69 0 31 0
30MAR26 120.00 C 5.21 5.21 5.21 4.75 +0.98 69 1 132 0
30MAR26 122.50 C 5.36 5.36 5.36 4.19 +0.89 69 2 38 +2
30MAR26 125.00 C 0.00 0.00 0.00 3.69 +0.80 69 0 33 0
30MAR26 127.50 C 0.00 0.00 0.00 3.24 +0.72 69 0 24 0
30MAR26 130.00 C 3.50 4.54 3.50 2.85 +0.66 69 9 68 -1
30MAR26 132.50 C 0.00 0.00 0.00 2.49 +0.58 69 0 85 0
30MAR26 135.00 C 0.00 0.00 0.00 2.18 +0.52 69 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 1.90 +0.46 69 0 14 0
30MAR26 140.00 C 0.00 0.00 0.00 1.66 +0.42 69 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.45 +0.41 69 0 0 0
30MAR26 145.00 C 2.32 2.45 2.32 1.26 +0.33 69 3 26 +2
29APR26 52.50 C 0.00 0.00 0.00 51.07 +3.57 91 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 47.81 +3.38 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 45.89 +3.34 75 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 43.37 +3.72 69 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 41.22 +3.14 73 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 38.67 +3.24 67 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 36.47 +2.84 67 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 33.99 +3.10 62 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 32.36 +3.72 69 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 30.53 +4.00 71 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 27.85 +3.15 64 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 25.98 +3.03 64 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 24.04 +1.93 63 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 22.44 +2.44 64 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 20.68 +2.48 64 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 19.43 +2.64 66 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 17.85 +2.39 65 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 16.03 +1.03 63 0 34 0
29APR26 97.50 C 0.00 0.00 0.00 15.12 +2.03 65 0 56 0
29APR26 100.00 C 15.02 15.02 15.02 13.89 +1.82 65 14 34 +8
29APR26 102.50 C 0.00 0.00 0.00 12.84 +1.66 66 0 37 0
29APR26 105.00 C 0.00 0.00 0.00 11.89 +1.57 66 0 20 0
29APR26 107.50 C 0.00 0.00 0.00 11.02 +1.50 67 0 65 0
29APR26 110.00 C 0.00 0.00 0.00 10.07 +1.33 67 0 39 0
29APR26 112.50 C 0.00 0.00 0.00 9.18 +1.14 67 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 8.37 +1.05 67 0 98 0
29APR26 117.50 C 0.00 0.00 0.00 7.62 +0.97 67 0 21 0
29APR26 120.00 C 0.00 0.00 0.00 6.93 +0.89 67 0 44 0
29APR26 122.50 C 0.00 0.00 0.00 6.29 +0.81 66 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 5.71 +0.75 66 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 5.18 +0.69 66 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 4.69 +0.62 66 0 9 0
29APR26 132.50 C 0.00 0.00 0.00 4.25 +0.57 66 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 3.84 +0.52 66 0 2 0
29APR26 137.50 C 0.00 0.00 0.00 3.47 +0.47 66 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 3.14 +0.51 66 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 2.75 +0.38 65 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 2.56 +0.42 66 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 31.49 +3.16 67 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 29.37 +3.26 65 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 28.06 +3.18 68 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 25.42 +2.39 62 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.38 +2.97 66 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.36 +2.28 63 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.97 +2.19 64 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.29 +1.91 63 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 18.34 +2.16 65 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 17.28 +2.07 66 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.01 +1.86 65 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 15.06 +1.81 66 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 14.11 +1.74 66 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 13.21 +1.62 67 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 12.38 +1.53 67 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 11.48 +1.30 67 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 10.65 +1.22 67 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 9.86 +1.14 67 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 9.13 +1.07 67 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 8.45 +1.00 67 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 7.82 +0.94 67 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 7.23 +0.88 67 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 6.68 +0.82 67 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 6.17 +0.76 66 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 5.70 +0.71 66 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 5.26 +0.66 66 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 4.86 +0.62 66 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 81.87 +2.93 115 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 81.28 +3.19 139 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 79.90 +3.28 110 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 79.21 +3.16 127 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 78.03 +3.02 112 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 77.40 +3.26 127 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 76.05 +2.92 106 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 74.81 +3.42 69 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 74.43 +3.21 117 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 73.31 +3.36 109 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 72.35 +2.56 108 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 70.92 +2.31 79 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 70.05 +2.17 87 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 68.82 +1.93 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 68.13 +2.57 86 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 67.19 +3.09 87 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 66.09 +3.45 79 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 65.22 +3.09 83 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 63.91 +3.17 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 63.21 +2.48 78 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 62.20 +3.25 75 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 61.42 +2.86 81 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 60.29 +3.34 74 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 59.52 +2.96 79 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 58.58 +3.62 79 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 57.38 +2.93 71 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 56.96 +3.60 83 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 55.65 +3.15 74 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 54.54 +2.59 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 53.60 +3.30 69 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.19 +3.30 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 48.83 +3.31 65 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 46.55 +3.43 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.39 +3.74 64 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 42.43 +3.94 66 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 40.16 +3.60 64 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 37.84 +2.90 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 35.71 +3.21 61 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 33.64 +2.91 60 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 32.20 +3.17 63 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.34 +2.94 62 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 28.64 +2.64 62 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 26.94 +2.60 62 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 25.44 +2.49 63 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 23.85 +1.87 62 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 22.46 +1.73 62 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 21.47 +2.28 64 0 1 0
29JUN26 95.00 C 20.40 20.40 20.40 20.26 +2.38 64 1 1 +1
29JUN26 97.50 C 0.00 0.00 0.00 18.98 +2.09 64 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 17.82 +1.76 64 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 16.73 +1.57 64 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 16.04 +1.73 66 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 15.04 +1.51 65 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 14.09 +1.30 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 13.19 +1.14 65 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 12.34 +1.07 65 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 11.54 +1.00 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 10.80 +0.94 65 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 10.09 +0.88 65 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 9.43 +0.82 65 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 8.81 +0.77 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 8.23 +0.72 65 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 7.68 +0.66 65 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 7.17 +0.61 65 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 6.70 +0.58 65 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 6.25 +0.54 65 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 5.83 +0.49 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.44 +0.46 64 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 5.08 +0.43 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.60 +0.26 64 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 4.29 +0.36 64 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 4.00 +0.33 64 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 3.73 +0.31 64 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 3.48 +0.28 64 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 3.24 +0.26 64 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 3.03 +0.25 64 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 2.82 +0.22 64 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 2.63 +0.20 64 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 2.45 +0.19 64 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.29 +0.18 64 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 2.13 +0.16 64 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.99 +0.15 64 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 1.85 +0.13 64 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.73 +0.13 64 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.61 +0.11 64 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.50 +0.10 64 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 1.40 +0.09 64 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.31 +0.09 64 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.22 +0.08 64 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.14 +0.07 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 66.60 +3.39 70 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 65.76 +3.00 72 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 64.70 +2.68 69 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 63.82 +3.09 70 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 62.88 +3.54 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 61.85 +3.10 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 60.94 +3.24 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 60.44 +3.66 73 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 59.51 +3.78 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 58.14 +3.45 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 57.33 +3.19 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 56.42 +3.42 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 55.69 +3.35 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 54.71 +3.25 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 52.50 +3.50 64 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.50 +3.34 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.15 +2.69 62 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 46.14 +2.57 62 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 44.18 +3.22 62 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 42.33 +3.17 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.67 +3.24 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.81 +2.83 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.92 +2.53 62 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 35.63 +2.82 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.87 +2.57 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 32.31 +2.42 63 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 30.43 +1.91 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 29.35 +1.98 62 0 4 0
29SEP26 87.50 C 0.00 0.00 0.00 28.01 +1.93 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.99 +2.01 63 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 25.78 +1.87 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.38 +1.59 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 23.48 +1.68 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.60 +2.04 64 0 12 0
29SEP26 102.50 C 0.00 0.00 0.00 21.38 +1.68 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 20.73 +1.84 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.91 +1.77 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.13 +1.57 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.45 +1.63 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.64 +1.61 66 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 16.83 +1.55 66 0 7 0
29SEP26 120.00 C 17.50 17.50 17.50 16.05 +1.49 66 8 12 +8
29SEP26 122.50 C 0.00 0.00 0.00 15.32 +1.45 66 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 14.61 +1.39 66 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 13.94 +1.34 66 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 13.30 +1.29 66 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 12.69 +1.25 65 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 12.11 +1.20 65 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 11.55 +1.15 65 0 124 0
29SEP26 140.00 C 0.00 0.00 0.00 11.03 +1.12 65 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.52 +1.07 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.04 +1.03 65 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 9.58 +0.99 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 9.15 +0.96 65 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 8.73 +0.92 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 8.33 +0.88 65 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.96 +0.86 65 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 7.60 +0.82 65 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 7.25 +0.79 65 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.93 +0.76 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 6.61 +0.73 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 6.32 +0.70 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 6.03 +0.67 65 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 5.77 +0.65 65 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 5.51 +0.63 65 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 5.26 +0.60 65 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 5.03 +0.58 65 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 4.81 +0.56 65 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.59 +0.53 65 0 0 0
29SEP26 190.00 C 7.14 7.14 7.14 4.39 +0.51 65 15 15 +15
29SEP26 192.50 C 0.00 0.00 0.00 4.20 +0.50 65 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 4.01 +0.47 65 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.84 +0.46 65 0 0 0
29SEP26 200.00 C 6.44 6.44 6.27 3.67 +0.44 65 3 3 +2
30DEC26 48.00 C 0.00 0.00 0.00 57.52 +2.80 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.68 +2.80 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.07 +3.03 65 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.00 +3.07 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.82 +2.85 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.06 +2.98 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.00 +2.87 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 46.34 +2.99 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.41 +2.88 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.65 +2.76 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.97 +2.42 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.41 +2.58 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.02 +2.80 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.37 +2.46 61 0 0 0
30DEC26 80.00 C 37.50 37.51 37.50 35.30 +2.73 62 3 3 +3
30DEC26 82.50 C 0.00 0.00 0.00 33.80 +2.24 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.68 +2.32 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.48 +2.46 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.33 +2.19 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.25 +2.29 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.21 +2.05 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.21 +2.11 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.27 +1.87 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.39 +1.80 64 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 24.54 +1.77 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 23.84 +1.82 65 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.42 +2.11 66 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 22.61 +1.98 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.78 +1.80 66 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.98 +1.66 66 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.21 +1.62 66 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 19.47 +1.57 66 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 18.76 +1.53 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.07 +1.48 66 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 17.41 +1.44 66 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.78 +1.40 65 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 16.18 +1.37 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.59 +1.32 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.03 +1.28 65 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.49 +1.25 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.97 +1.21 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.47 +1.17 65 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 12.99 +1.14 65 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 12.53 +1.11 65 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 12.09 +1.08 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 11.66 +1.04 65 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 11.25 +1.01 65 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 10.86 +0.99 65 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 10.48 +0.96 65 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 10.11 +0.92 65 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 9.76 +0.90 65 0 0 0
TOTAL CALL 451 8,520 +87
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 122 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 119 0 38 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.01 82 0 172 0
26FEB26 65.00 P 0.12 0.12 0.12 0.01 -0.02 76 1 157 -1
26FEB26 67.50 P 0.00 0.00 0.00 0.02 -0.04 75 0 55 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 -0.07 74 0 51 0
26FEB26 72.50 P 0.00 0.00 0.00 0.07 -0.11 74 0 43 0
26FEB26 75.00 P 0.31 0.31 0.26 0.13 -0.18 74 2 38 -1
26FEB26 77.50 P 0.00 0.00 0.00 0.22 -0.27 73 0 59 0
26FEB26 80.00 P 0.43 0.50 0.43 0.37 -0.38 74 5 117 -3
26FEB26 82.50 P 0.59 0.59 0.59 0.58 -0.53 74 1 41 -1
26FEB26 85.00 P 0.90 0.90 0.74 0.88 -0.69 74 6 73 -1
26FEB26 87.50 P 1.23 1.36 1.15 1.22 -0.94 73 71 133 +69
26FEB26 90.00 P 1.60 1.70 1.40 1.70 -1.15 72 9 149 +2
26FEB26 92.50 P 2.30 2.30 1.86 2.32 -1.36 72 3 53 0
26FEB26 95.00 P 2.70 3.00 2.03 3.09 -1.50 72 36 135 +15
26FEB26 97.50 P 3.50 3.95 3.26 3.99 -1.92 72 26 71 +9
26FEB26 100.00 P 5.32 5.32 4.10 5.04 -2.25 71 13 230 +3
26FEB26 102.50 P 5.70 6.40 5.27 6.36 -2.35 73 7 55 +1
26FEB26 105.00 P 7.79 7.80 6.94 7.60 -2.81 71 10 23 0
26FEB26 107.50 P 8.58 8.58 8.58 9.11 -2.92 70 2 31 -2
26FEB26 110.00 P 10.79 10.79 10.79 10.72 -3.30 69 2 39 -2
26FEB26 112.50 P 0.00 0.00 0.00 12.49 -2.72 69 0 17 0
26FEB26 115.00 P 0.00 0.00 0.00 14.37 -3.75 68 0 47 0
26FEB26 117.50 P 15.39 15.39 15.39 16.82 -3.45 74 1 38 0
26FEB26 120.00 P 0.00 0.00 0.00 18.45 -4.08 65 0 29 0
26FEB26 122.50 P 0.00 0.00 0.00 20.49 -4.34 60 0 35 0
26FEB26 125.00 P 0.00 0.00 0.00 22.95 -3.94 64 0 9 0
26FEB26 127.50 P 0.00 0.00 0.00 25.82 -2.80 79 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 28.32 -2.65 83 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 30.31 -4.16 73 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.44 -3.09 96 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.20 -3.10 106 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 37.59 -3.38 73 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 40.84 -2.45 107 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 42.53 -4.25 73 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 158 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 73 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 71 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 -0.02 69 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 -0.03 69 0 9 0
30MAR26 60.00 P 0.00 0.00 0.00 0.12 -0.04 69 0 251 0
30MAR26 62.50 P 0.40 0.40 0.40 0.18 -0.07 68 1 122 -1
30MAR26 65.00 P 0.00 0.00 0.00 0.28 -0.10 69 0 104 0
30MAR26 67.50 P 0.00 0.00 0.00 0.42 -0.12 69 0 75 0
30MAR26 70.00 P 0.68 0.68 0.68 0.60 -0.18 69 1 662 0
30MAR26 72.50 P 0.00 0.00 0.00 0.83 -0.25 69 0 231 0
30MAR26 75.00 P 0.99 0.99 0.99 1.08 -0.37 68 2 75 0
30MAR26 77.50 P 0.00 0.00 0.00 1.52 -0.37 69 0 60 0
30MAR26 80.00 P 1.63 1.63 1.56 1.84 -0.60 68 2 78 -1
30MAR26 82.50 P 0.00 0.00 0.00 2.36 -0.72 68 0 20 0
30MAR26 85.00 P 2.85 2.85 2.80 2.95 -0.85 67 3 25 +2
30MAR26 87.50 P 3.10 3.40 3.10 3.63 -1.04 67 5 69 0
30MAR26 90.00 P 0.00 0.00 0.00 4.43 -1.15 67 0 101 0
30MAR26 92.50 P 0.00 0.00 0.00 5.28 -1.40 67 0 44 0
30MAR26 95.00 P 6.20 6.28 6.20 6.29 -1.53 67 6 65 +4
30MAR26 97.50 P 6.64 6.64 6.64 7.33 -1.79 67 1 40 0
30MAR26 100.00 P 0.00 0.00 0.00 8.58 -1.73 67 0 35 0
30MAR26 102.50 P 0.00 0.00 0.00 9.94 -2.04 67 0 28 0
30MAR26 105.00 P 0.00 0.00 0.00 11.33 -2.20 67 0 21 0
30MAR26 107.50 P 0.00 0.00 0.00 12.91 -2.32 68 0 8 0
30MAR26 110.00 P 0.00 0.00 0.00 14.60 -2.34 68 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 16.50 -2.32 70 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 18.34 -2.36 71 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 20.16 -2.55 71 0 2 0
30MAR26 120.00 P 0.00 0.00 0.00 21.95 -2.80 70 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 24.42 -2.25 74 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 26.46 -2.56 74 0 2 0
30MAR26 127.50 P 0.00 0.00 0.00 28.07 -2.27 71 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 30.01 -3.47 69 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 32.99 -2.78 77 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 34.83 -3.26 75 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 37.57 -2.89 80 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 39.91 -2.93 81 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 42.28 -2.71 83 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 43.66 -3.64 72 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.10 -0.06 65 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.17 -0.08 66 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.25 -0.12 65 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.37 -0.15 65 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.51 -0.22 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.72 -0.26 65 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 0.96 -0.32 65 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.26 -0.41 65 0 3 0
29APR26 72.50 P 1.57 1.57 1.57 1.64 -0.45 65 4 168 0
29APR26 75.00 P 0.00 0.00 0.00 2.05 -0.55 65 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 2.58 -0.54 65 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 3.13 -0.69 65 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 3.72 -0.82 65 0 142 0
29APR26 85.00 P 0.00 0.00 0.00 4.41 -0.99 64 0 176 0
29APR26 87.50 P 0.00 0.00 0.00 5.25 -1.09 64 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 6.12 -1.30 64 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 7.12 -1.49 64 0 75 0
29APR26 95.00 P 0.00 0.00 0.00 8.18 -1.69 64 0 16 0
29APR26 97.50 P 0.00 0.00 0.00 9.42 -1.81 64 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 10.76 -1.94 65 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 12.17 -2.02 65 0 20 0
29APR26 105.00 P 13.52 13.52 13.52 13.71 -2.18 66 15 16 +15
29APR26 107.50 P 0.00 0.00 0.00 15.44 -2.14 67 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 17.04 -2.26 67 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.70 -2.27 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 20.39 -2.53 67 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 21.92 -2.90 66 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 23.93 -2.81 67 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 26.24 -2.55 70 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 27.98 -2.87 69 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 29.94 -2.97 69 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 32.36 -2.74 71 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 34.50 -2.79 72 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 36.64 -2.68 73 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 38.88 -2.38 73 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 41.11 -2.94 74 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 43.14 -3.04 73 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 45.71 -2.29 76 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 3.19 -0.51 66 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 3.80 -0.61 66 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 4.39 -0.75 65 0 3 0
28MAY26 82.50 P 0.00 0.00 0.00 5.10 -0.92 65 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 5.98 -0.94 65 0 17 0
28MAY26 87.50 P 0.00 0.00 0.00 6.86 -1.08 64 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 7.84 -1.26 64 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 8.91 -1.37 64 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 10.09 -1.62 65 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.36 -1.73 65 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.75 -1.86 65 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.19 -1.92 66 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.72 -2.01 66 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.35 -2.16 66 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 19.04 -2.21 67 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.70 -2.29 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.31 -2.44 67 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.14 -2.50 67 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 25.96 -2.61 68 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 28.01 -2.48 69 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 30.11 -2.39 70 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 32.06 -2.51 70 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 34.04 -2.05 70 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 36.10 -2.63 70 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 38.11 -2.80 70 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 40.39 -2.72 72 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 42.59 -2.72 73 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.03 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.03 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.03 63 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.04 63 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.03 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.05 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 -0.05 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 -0.06 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 -0.07 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 -0.08 64 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 -0.09 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.23 -0.10 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.28 -0.11 64 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.32 -0.13 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.36 -0.15 64 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.51 -0.19 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.69 -0.26 64 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.92 -0.29 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.19 -0.35 64 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.51 -0.44 64 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.90 -0.49 64 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 2.27 -0.65 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.84 -0.66 64 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.42 -0.60 64 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 4.03 -0.72 64 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 4.63 -0.84 63 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.35 -1.02 63 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 6.19 -1.08 63 0 45 0
29JUN26 85.00 P 0.00 0.00 0.00 7.09 -1.13 63 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 8.07 -1.25 63 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 9.17 -1.28 63 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 10.32 -1.46 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.59 -1.53 64 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 12.91 -1.64 64 0 12 0
29JUN26 100.00 P 13.30 13.30 13.30 14.38 -1.69 64 1 2 +1
29JUN26 102.50 P 0.00 0.00 0.00 15.57 -2.08 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.43 -1.87 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.99 -2.01 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.71 -2.01 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.39 -2.23 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.14 -2.24 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.89 -2.29 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.65 -2.46 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 29.56 -2.48 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 31.48 -2.49 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 33.41 -2.54 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 35.35 -2.68 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 37.42 -2.69 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 39.49 -2.71 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 41.58 -2.72 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.66 -2.84 69 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 45.83 -2.88 70 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 48.04 -2.76 71 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 50.25 -2.90 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 52.47 -2.93 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 54.70 -3.02 72 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.01 -2.81 73 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.29 -3.07 73 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 61.59 -3.10 74 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.97 -2.85 75 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.25 -3.19 75 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.53 -2.84 75 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.84 -2.65 75 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.11 -2.82 75 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.27 -3.01 75 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 77.67 -2.96 76 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.11 -2.80 77 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 82.43 -3.03 77 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 84.71 -3.11 76 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 86.95 -3.03 75 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 89.69 -2.67 78 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 92.04 -2.83 78 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 94.44 -2.94 79 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 96.90 -2.88 80 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 99.20 -2.69 79 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.26 -0.05 65 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.30 -0.06 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.35 -0.05 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.39 -0.08 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.45 -0.09 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.52 -0.09 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.59 -0.09 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.66 -0.11 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.73 -0.14 64 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.83 -0.14 64 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.93 -0.14 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.03 -0.14 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.13 -0.18 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.24 -0.21 64 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.59 -0.21 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.94 -0.30 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.40 -0.31 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.87 -0.27 64 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.43 -0.31 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.92 -0.42 64 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 4.52 -0.55 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.26 -0.57 63 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 6.02 -0.58 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.79 -0.74 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 7.72 -0.75 63 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 8.65 -0.76 63 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 9.60 -0.90 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.66 -0.96 63 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 11.79 -1.02 63 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.92 -1.20 63 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 14.15 -1.35 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.51 -1.43 63 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 16.93 -1.52 63 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 18.36 -1.66 64 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 19.90 -1.75 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.50 -1.87 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.17 -1.89 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 24.87 -2.03 65 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 26.68 -2.00 66 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 28.45 -2.02 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.23 -1.92 66 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 32.03 -1.89 67 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 34.04 -1.61 67 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 35.84 -2.00 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.74 -2.07 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.70 -2.07 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 41.66 -2.08 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 43.62 -2.09 68 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 45.59 -2.21 68 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 47.59 -2.30 69 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 49.69 -2.33 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.80 -2.33 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.91 -2.34 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.03 -2.35 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 58.15 -2.45 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 60.28 -2.55 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 62.51 -2.42 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 64.75 -2.56 71 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 66.99 -2.57 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.23 -2.56 72 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.48 -2.41 72 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 73.73 -2.37 73 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 76.01 -2.75 73 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 78.34 -2.47 73 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 80.64 -2.44 74 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 82.90 -2.46 74 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 85.17 -2.47 74 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 87.45 -2.52 75 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 89.74 -2.77 75 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 92.04 -2.87 75 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 94.35 -2.88 75 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 96.66 -2.89 75 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 98.98 -2.91 75 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 101.30 -2.93 75 0 0 0
30DEC26 48.00 P 1.98 1.98 1.98 1.93 -0.22 64 1 1 +1
30DEC26 49.00 P 0.00 0.00 0.00 2.08 -0.27 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.26 -0.29 64 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.76 -0.28 64 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.25 -0.26 64 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 3.74 -0.39 64 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.37 -0.39 63 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.99 -0.52 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.76 -0.54 63 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.55 -0.54 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.34 -0.64 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.24 -0.71 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.21 -0.71 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.18 -0.72 63 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.16 -0.89 63 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.30 -0.91 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.46 -0.92 63 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 14.62 -0.98 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.79 -1.18 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 17.13 -1.26 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.48 -1.39 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.95 -1.46 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.47 -1.53 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.04 -1.59 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 24.76 -1.55 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 26.43 -1.61 64 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 27.73 -2.09 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.78 -1.88 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.67 -1.82 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 33.50 -1.70 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.34 -1.77 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 37.21 -1.93 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 39.11 -1.81 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 41.05 -1.84 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.98 -1.89 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 44.92 -1.95 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 46.90 -2.00 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 48.89 -2.03 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.87 -2.05 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.87 -2.05 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 54.87 -2.14 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 56.88 -2.26 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.99 -2.29 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 61.12 -2.29 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.25 -2.30 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.39 -2.31 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.53 -2.32 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.67 -2.35 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 71.82 -2.42 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.00 -2.43 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.25 -2.40 71 0 0 0
TOTAL PUT 237 8,658 +109
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$ 8.26
26FEB26 5.75 C 0.00 0.00 0.00 2.52 +0.20 68 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.27 +0.20 60 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.02 +0.20 52 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.77 +0.20 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.52 +0.19 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.28 +0.18 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.05 +0.17 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.83 +0.15 44 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.62 +0.11 41 0 34 0
26FEB26 8.00 C 0.51 0.51 0.49 0.46 +0.09 43 2 52 +1
26FEB26 8.25 C 0.28 0.33 0.28 0.33 +0.07 44 18 126 +10
26FEB26 8.50 C 0.20 0.27 0.20 0.22 +0.05 44 13 90 +2
26FEB26 8.75 C 0.16 0.16 0.14 0.14 +0.03 44 60 74 -48
26FEB26 9.00 C 0.08 0.09 0.08 0.09 +0.02 45 20 308 +8
26FEB26 9.25 C 0.04 0.05 0.04 0.06 +0.02 46 3 44 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 0.00 45 0 177 0
26FEB26 9.75 C 0.03 0.03 0.03 0.02 0.00 46 7 16 -7
26FEB26 10.00 C 0.02 0.02 0.02 0.01 0.00 46 10 38 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
26FEB26 11.00 C 0.01 0.01 0.01 0.01 0.00 64 3 111 +3
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.54 +0.19 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.30 +0.19 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.06 +0.18 47 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.83 +0.17 47 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.61 +0.15 47 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.40 +0.14 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.21 +0.13 47 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.03 +0.11 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.86 +0.11 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.70 +0.06 45 0 17 0
30MAR26 8.25 C 0.00 0.00 0.00 0.59 +0.06 47 0 5 0
30MAR26 8.50 C 0.51 0.54 0.51 0.49 +0.06 48 18 40 +16
30MAR26 8.75 C 0.42 0.42 0.42 0.40 +0.05 48 8 21 +4
30MAR26 9.00 C 0.35 0.35 0.35 0.32 +0.04 48 5 51 +5
30MAR26 9.25 C 0.00 0.00 0.00 0.25 +0.02 48 0 21 0
30MAR26 9.50 C 0.21 0.22 0.21 0.20 +0.02 48 25 67 +22
30MAR26 9.75 C 0.15 0.15 0.15 0.15 +0.01 47 15 21 0
30MAR26 10.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 63 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 0.00 48 0 55 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 48 0 74 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 51 0 41 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 2.57 +0.18 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.34 +0.18 46 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.12 +0.18 47 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.90 +0.16 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.70 +0.16 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.51 +0.15 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.33 +0.14 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.16 +0.12 46 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.99 +0.12 45 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 0.84 +0.07 44 0 18 0
29APR26 8.25 C 0.00 0.00 0.00 0.74 +0.08 46 0 300 0
29APR26 8.50 C 0.00 0.00 0.00 0.63 +0.06 46 0 406 0
29APR26 8.75 C 0.00 0.00 0.00 0.54 +0.06 46 0 467 0
29APR26 9.00 C 0.00 0.00 0.00 0.46 +0.05 47 0 86 0
29APR26 9.25 C 0.00 0.00 0.00 0.39 +0.05 47 0 150 0
29APR26 9.50 C 0.00 0.00 0.00 0.33 +0.05 47 0 85 0
29APR26 9.75 C 0.00 0.00 0.00 0.27 +0.04 47 0 45 0
29APR26 10.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
29APR26 10.50 C 0.17 0.17 0.17 0.15 +0.02 47 15 80 +15
29APR26 11.00 C 0.12 0.12 0.12 0.10 +0.02 47 15 77 +15
29APR26 11.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.61 +0.18 45 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.39 +0.18 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.18 +0.17 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.97 +0.16 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.78 +0.15 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.59 +0.14 45 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.42 +0.13 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.26 +0.12 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.10 +0.10 45 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 0.97 +0.08 45 0 650 0
28MAY26 8.25 C 0.00 0.00 0.00 0.86 +0.08 46 0 500 0
28MAY26 8.50 C 0.00 0.00 0.00 0.76 +0.07 46 0 2 0
28MAY26 8.75 C 0.00 0.00 0.00 0.67 +0.07 47 0 38 0
28MAY26 9.00 C 0.00 0.00 0.00 0.59 +0.07 47 0 36 0
28MAY26 9.25 C 0.00 0.00 0.00 0.51 +0.06 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.44 +0.06 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.37 +0.04 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.32 +0.04 46 0 1 0
28MAY26 10.50 C 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.12 +0.02 46 0 6 0
29JUN26 5.75 C 0.00 0.00 0.00 2.66 +0.17 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.45 +0.17 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.24 +0.16 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.05 +0.15 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.87 +0.15 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.69 +0.14 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.53 +0.13 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.38 +0.12 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.23 +0.07 46 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.10 +0.09 46 0 300 0
29JUN26 8.25 C 0.00 0.00 0.00 0.98 +0.07 45 0 303 0
29JUN26 8.50 C 0.00 0.00 0.00 0.88 +0.07 46 0 35 0
29JUN26 8.75 C 0.00 0.00 0.00 0.78 +0.05 46 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.70 +0.06 46 0 87 0
29JUN26 9.25 C 0.65 0.65 0.65 0.63 +0.06 47 1 76 +1
29JUN26 9.50 C 0.60 0.60 0.60 0.56 +0.06 47 10 10 +10
29JUN26 9.75 C 0.00 0.00 0.00 0.49 +0.05 47 0 35 0
29JUN26 10.00 C 0.00 0.00 0.00 0.43 +0.05 47 0 120 0
29JUN26 10.50 C 0.00 0.00 0.00 0.33 +0.04 47 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.25 +0.03 46 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.82 +0.16 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.63 +0.16 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.44 +0.14 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.27 +0.14 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.11 +0.14 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.95 +0.13 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.80 +0.12 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.66 +0.11 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.53 +0.10 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.41 +0.09 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.31 +0.09 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.20 +0.08 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.11 +0.08 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.02 +0.07 47 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 0.94 +0.06 47 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.87 +0.07 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.79 +0.06 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.73 +0.06 48 0 130 0
29SEP26 10.50 C 0.00 0.00 0.00 0.61 +0.05 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.50 +0.03 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.35 +0.04 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.98 +0.17 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.80 +0.16 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.64 +0.16 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.48 +0.16 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.32 +0.14 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.18 +0.14 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.04 +0.13 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.91 +0.13 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.79 +0.12 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.67 +0.13 47 0 0 0
30DEC26 8.25 C 1.51 1.51 1.51 1.56 +0.10 47 3 153 +3
30DEC26 8.50 C 0.00 0.00 0.00 1.47 +0.11 48 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.37 +0.10 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.28 +0.09 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.21 +0.08 48 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.14 +0.09 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 +0.09 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.99 +0.08 48 0 99 0
30DEC26 10.50 C 0.00 0.00 0.00 0.87 +0.08 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.75 +0.06 48 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 +0.06 48 0 231 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 +0.05 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 +0.04 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 +0.04 48 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
TOTAL CALL 251 6,527 +60
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 43 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 67 0
26FEB26 7.25 P 0.00 0.00 0.00 0.04 -0.02 48 0 26 0
26FEB26 7.50 P 0.00 0.00 0.00 0.07 -0.05 46 0 206 0
26FEB26 7.75 P 0.11 0.11 0.10 0.12 -0.07 45 6 174 -4
26FEB26 8.00 P 0.23 0.23 0.21 0.19 -0.10 43 4 94 -4
26FEB26 8.25 P 0.31 0.31 0.27 0.31 -0.11 45 5 139 +5
26FEB26 8.50 P 0.00 0.00 0.00 0.45 -0.16 44 0 131 0
26FEB26 8.75 P 0.00 0.00 0.00 0.64 -0.14 47 0 50 0
26FEB26 9.00 P 0.00 0.00 0.00 0.82 -0.17 45 0 51 0
26FEB26 9.25 P 0.00 0.00 0.00 1.03 -0.19 44 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 1.26 -0.19 44 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 1.50 -0.19 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.74 -0.20 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.24 -0.20 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.74 -0.20 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.24 -0.20 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.74 -0.20 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.24 -0.20 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.74 -0.20 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.24 -0.20 0 0 0 0
30MAR26 5.75 P 0.02 0.02 0.02 0.01 -0.01 49 2 2 +2
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 7 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 -0.03 48 0 6 0
30MAR26 6.75 P 0.00 0.00 0.00 0.08 -0.04 48 0 18 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 -0.05 48 0 22 0
30MAR26 7.25 P 0.21 0.21 0.21 0.17 -0.06 47 1 100 -1
30MAR26 7.50 P 0.25 0.25 0.25 0.25 -0.08 48 6 120 -2
30MAR26 7.75 P 0.33 0.33 0.31 0.33 -0.10 47 11 67 0
30MAR26 8.00 P 0.41 0.41 0.41 0.43 -0.12 47 16 146 +16
30MAR26 8.25 P 0.62 0.62 0.60 0.56 -0.13 48 32 58 +32
30MAR26 8.50 P 0.00 0.00 0.00 0.70 -0.15 48 0 24 0
30MAR26 8.75 P 0.00 0.00 0.00 0.86 -0.16 48 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.03 -0.15 48 0 48 0
30MAR26 9.25 P 0.00 0.00 0.00 1.24 -0.14 50 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.40 -0.18 47 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.61 -0.19 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.83 -0.19 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.28 -0.20 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.76 -0.19 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.24 -0.20 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.74 -0.20 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.24 -0.20 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.74 -0.20 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.24 -0.20 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 67 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 -0.03 46 0 42 0
29APR26 6.50 P 0.00 0.00 0.00 0.11 -0.03 47 0 150 0
29APR26 6.75 P 0.00 0.00 0.00 0.14 -0.04 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.20 -0.05 46 0 142 0
29APR26 7.25 P 0.29 0.29 0.27 0.26 -0.07 45 25 31 0
29APR26 7.50 P 0.38 0.38 0.38 0.34 -0.08 45 30 197 +30
29APR26 7.75 P 0.00 0.00 0.00 0.44 -0.08 45 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.56 -0.10 46 0 306 0
29APR26 8.25 P 0.74 0.74 0.74 0.69 -0.10 47 15 96 +15
29APR26 8.50 P 0.00 0.00 0.00 0.82 -0.13 46 0 415 0
29APR26 8.75 P 0.00 0.00 0.00 0.98 -0.13 46 0 400 0
29APR26 9.00 P 0.00 0.00 0.00 1.15 -0.14 47 0 98 0
29APR26 9.25 P 0.00 0.00 0.00 1.32 -0.15 46 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.51 -0.16 46 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.71 -0.16 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.91 -0.17 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.34 -0.18 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.80 -0.18 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.27 -0.19 47 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.75 -0.20 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.24 -0.20 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.74 -0.20 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.24 -0.20 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.16 -0.03 46 0 16 0
28MAY26 6.75 P 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
28MAY26 7.00 P 0.27 0.27 0.27 0.27 -0.05 45 15 24 +15
28MAY26 7.25 P 0.00 0.00 0.00 0.35 -0.06 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.43 -0.08 45 0 1 0
28MAY26 7.75 P 0.00 0.00 0.00 0.53 -0.10 45 0 250 0
28MAY26 8.00 P 0.00 0.00 0.00 0.66 -0.10 46 0 750 0
28MAY26 8.25 P 0.00 0.00 0.00 0.79 -0.10 46 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 0.93 -0.12 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.09 -0.12 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.25 -0.13 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.42 -0.14 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.60 -0.15 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.79 -0.15 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.99 -0.16 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.40 -0.17 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.84 -0.18 46 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.30 -0.18 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 -0.05 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 -0.06 45 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.08 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 -0.08 45 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 -0.09 46 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.76 -0.10 45 0 357 0
29JUN26 8.25 P 0.00 0.00 0.00 0.90 -0.09 46 0 300 0
29JUN26 8.50 P 0.00 0.00 0.00 1.04 -0.11 46 0 153 0
29JUN26 8.75 P 0.00 0.00 0.00 1.20 -0.11 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.36 -0.13 46 0 165 0
29JUN26 9.25 P 0.00 0.00 0.00 1.54 -0.12 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.69 -0.15 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.88 -0.15 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.07 -0.16 46 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.47 -0.17 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.90 -0.18 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.35 -0.18 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.81 -0.18 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.28 -0.19 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.76 -0.19 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.25 -0.19 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 -0.05 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 -0.05 46 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.47 -0.06 46 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 -0.07 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.65 -0.08 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 -0.08 46 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 -0.08 46 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 -0.09 46 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 -0.10 47 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 -0.11 46 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 -0.11 47 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 1.62 -0.11 47 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.79 -0.11 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.94 -0.14 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.12 -0.14 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 -0.17 47 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.68 -0.16 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.08 -0.17 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.50 -0.17 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.93 -0.18 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.38 -0.18 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.84 -0.18 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.31 -0.18 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 -0.04 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 -0.04 47 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.55 -0.04 47 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.63 -0.06 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 -0.06 46 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 -0.06 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.95 -0.08 46 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 -0.08 47 0 2 0
30DEC26 8.00 P 1.19 1.19 1.19 1.22 -0.08 47 1 104 +1
30DEC26 8.25 P 0.00 0.00 0.00 1.35 -0.10 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 -0.10 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 -0.10 47 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 -0.11 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 -0.10 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 -0.11 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 -0.12 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.50 -0.13 47 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.88 -0.12 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.26 -0.14 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.67 -0.14 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.08 -0.16 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.51 -0.16 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.95 -0.17 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.40 -0.17 47 0 0 0
TOTAL PUT 169 8,490 +105
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 24.47 -0.03 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.97 -0.04 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.48 -0.03 20 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.98 -0.03 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.48 -0.04 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.99 -0.03 12 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.49 -0.03 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.99 -0.04 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.50 -0.03 5 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.08 -0.06 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.42 -0.07 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.02 -0.01 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 7 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 12 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.93 -0.02 81 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.43 -0.02 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.94 -0.02 76 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.44 -0.02 62 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.94 -0.03 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.45 -0.02 62 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.95 -0.03 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.46 -0.02 58 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.96 -0.03 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.47 -0.02 54 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.97 -0.03 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.47 -0.03 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.98 -0.03 42 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.48 -0.03 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.99 -0.03 40 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.49 -0.03 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.00 -0.03 36 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.50 -0.03 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.01 -0.03 33 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.51 -0.03 26 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.01 -0.04 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.52 -0.03 24 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.02 -0.04 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.53 -0.03 21 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.03 -0.04 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.54 -0.03 17 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.04 -0.04 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.54 -0.04 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.05 -0.04 10 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.55 -0.04 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.06 -0.04 6 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.57 -0.04 5 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.19 -0.06 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.57 -0.06 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.06 -0.02 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 7 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 10 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 14 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.53 -0.03 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.04 -0.03 17 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.54 -0.03 13 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.04 -0.04 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.55 -0.03 11 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.05 -0.04 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.56 -0.03 8 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.06 -0.04 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.57 -0.04 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.25 -0.04 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.71 -0.05 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.15 -0.02 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 11 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 66.95 -0.03 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.46 -0.02 42 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.96 -0.03 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.47 -0.02 39 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.97 -0.03 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.47 -0.03 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.98 -0.03 32 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.48 -0.03 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.99 -0.03 29 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.49 -0.03 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.00 -0.03 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.50 -0.03 22 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.01 -0.03 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.51 -0.03 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.01 -0.04 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.52 -0.03 18 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.02 -0.04 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.53 -0.03 15 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.04 -0.03 14 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.54 -0.03 13 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.04 -0.04 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.55 -0.03 10 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.05 -0.04 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.56 -0.03 7 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.06 -0.04 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.60 -0.05 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.52 -0.06 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.21 -0.04 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.50 -0.02 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.18 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 -0.01 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 8 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 64.46 -0.02 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.96 -0.03 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.47 -0.02 32 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.97 -0.03 30 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.47 -0.03 28 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.98 -0.03 27 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.48 -0.03 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.99 -0.03 24 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.49 -0.03 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.00 -0.03 21 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.50 -0.03 19 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.01 -0.03 18 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.51 -0.03 16 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.01 -0.04 15 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.52 -0.03 14 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.02 -0.04 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.53 -0.03 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.04 -0.03 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.54 -0.03 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.04 -0.04 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.55 -0.03 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.05 -0.04 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.60 -0.04 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.33 -0.04 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.28 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.54 -0.03 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.18 -0.03 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.22 -0.02 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.62 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.28 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.11 -0.01 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 25.13 -0.03 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.69 -0.03 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.25 -0.04 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.82 -0.03 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.40 -0.03 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.00 -0.04 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.67 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.44 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.40 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.62 -0.03 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.14 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.00 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.20 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.67 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.34 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.07 -0.01 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 29 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.08 -0.02 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.95 -0.04 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 68 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 16 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 11 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 0.03 -0.01 4 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.27 -0.01 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.15 -0.01 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.96 +0.02 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.32 +0.04 4 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.81 +0.04 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.31 +0.05 7 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.80 +0.04 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.30 +0.05 10 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.79 +0.04 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.29 +0.05 12 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.78 +0.04 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.28 +0.05 14 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 13 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 0.41 -0.01 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.32 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.03 +0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.33 +0.03 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.81 +0.04 5 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.31 +0.05 7 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.80 +0.04 8 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.30 +0.05 10 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.79 +0.04 11 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.29 +0.05 12 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.78 +0.04 13 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.28 +0.05 15 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 28 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 24 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 19 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 10 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 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 0.00 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.62 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.54 -0.01 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 5.35 +0.03 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.81 +0.04 5 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.31 +0.05 6 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.80 +0.04 7 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.30 +0.05 9 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.79 +0.04 9 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.29 +0.05 11 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.78 +0.04 11 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.28 +0.05 13 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 21 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 15 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 0.00 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.35 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.83 -0.01 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 3.26 +0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.38 +0.04 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.81 +0.04 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.31 +0.05 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.80 +0.04 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.30 +0.05 8 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.79 +0.04 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.29 +0.05 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.78 +0.04 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.28 +0.05 11 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.02 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 0.97 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.88 -0.01 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 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.81 +0.03 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.31 +0.04 6 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.80 +0.04 7 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.30 +0.04 8 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.79 +0.04 9 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.29 +0.04 10 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.78 +0.04 11 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.28 +0.04 12 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$ 85.40
26FEB26 52.50 C 0.00 0.00 0.00 32.97 +5.89 66 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 30.79 +5.92 119 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.98 +5.89 62 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.48 +5.63 49 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.29 +6.12 89 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.49 +5.69 44 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.19 +5.80 65 0 0 0
26FEB26 70.00 C 15.00 15.00 15.00 15.53 +5.47 42 1 0 -1
26FEB26 72.50 C 0.00 0.00 0.00 13.11 +5.37 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.85 +4.88 46 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 8.71 +4.45 46 0 24 0
26FEB26 80.00 C 5.50 5.50 4.72 6.58 +3.53 43 3 52 0
26FEB26 82.50 C 3.70 4.85 3.60 4.81 +2.75 42 11 185 -6
26FEB26 85.00 C 2.60 4.00 2.50 3.37 +2.06 42 21 187 +9
26FEB26 87.50 C 2.50 2.60 1.69 2.30 +1.50 42 63 266 +37
26FEB26 90.00 C 1.51 1.96 1.00 1.54 +1.07 43 112 112 +15
26FEB26 92.50 C 1.03 1.06 0.71 0.95 +0.69 43 21 146 +13
26FEB26 95.00 C 0.75 0.83 0.44 0.56 +0.42 43 40 115 +14
26FEB26 97.50 C 0.54 0.54 0.42 0.32 +0.24 43 31 50 +1
26FEB26 100.00 C 0.32 0.32 0.16 0.17 +0.13 43 35 42 -20
26FEB26 102.50 C 0.00 0.00 0.00 0.09 +0.07 43 0 65 0
26FEB26 105.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 56 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 55.82 +6.20 151 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 54.52 +5.94 85 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 53.52 +5.89 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 52.53 +5.90 84 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 51.55 +5.91 94 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 50.56 +5.92 94 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 49.64 +6.00 107 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 48.54 +5.99 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.54 +5.89 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 46.59 +6.03 87 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.55 +5.89 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.56 +6.02 65 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.77 +6.10 99 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.60 +5.93 76 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.87 +6.19 100 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.57 +5.89 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.95 +6.26 98 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.58 +6.07 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.81 +6.11 84 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 36.79 +6.08 80 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 35.59 +5.87 41 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 33.94 +6.69 95 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.11 +6.24 77 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.53 +5.95 68 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.48 +5.31 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.61 +5.74 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.73 +5.63 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.39 +5.29 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.41 +4.74 46 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 13.99 +4.11 41 0 2 0
30MAR26 75.00 C 11.70 11.70 11.60 12.10 +3.81 43 2 2 +2
30MAR26 77.50 C 11.30 11.30 11.30 10.37 +3.44 44 3 35 0
30MAR26 80.00 C 0.00 0.00 0.00 9.12 +3.47 48 0 100 0
30MAR26 82.50 C 6.88 6.88 6.59 7.82 +3.24 49 20 71 +10
30MAR26 85.00 C 0.00 0.00 0.00 6.26 +2.57 47 0 181 0
30MAR26 87.50 C 4.23 5.23 4.00 5.19 +2.23 47 29 64 +4
30MAR26 90.00 C 4.26 4.33 4.26 4.30 +1.96 48 3 53 -2
30MAR26 92.50 C 3.40 3.59 3.40 3.50 +1.68 48 11 90 +8
30MAR26 95.00 C 2.75 2.75 2.75 2.79 +1.38 48 1 32 +1
30MAR26 97.50 C 0.00 0.00 0.00 2.21 +1.13 48 0 16 0
30MAR26 100.00 C 1.83 1.83 1.83 1.73 +0.91 48 2 46 0
30MAR26 102.50 C 0.00 0.00 0.00 1.35 +0.73 48 0 18 0
30MAR26 105.00 C 1.03 1.32 1.03 1.04 +0.58 48 19 15 +3
30MAR26 107.50 C 0.80 0.80 0.78 0.80 +0.46 48 30 30 +16
30MAR26 110.00 C 0.80 0.80 0.80 0.61 +0.36 48 2 19 +2
30MAR26 112.50 C 0.65 0.65 0.65 0.46 +0.27 48 1 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.34 +0.20 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.26 +0.16 48 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.19 +0.12 48 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.14 +0.09 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.11 +0.07 48 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.08 +0.05 48 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 +0.04 48 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 33.94 +6.43 72 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.11 +6.24 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.16 +5.87 65 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.88 +6.08 63 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.37 +6.22 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.38 +4.75 43 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.71 +5.49 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.74 +4.91 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.67 +4.79 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.28 +4.84 51 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.37 +3.92 49 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 10.39 +3.15 46 0 5 0
29APR26 82.50 C 0.00 0.00 0.00 9.25 +3.09 47 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 8.08 +2.86 48 0 30 0
29APR26 87.50 C 0.00 0.00 0.00 6.98 +2.57 48 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 5.97 +2.22 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 5.13 +1.99 48 0 18 0
29APR26 95.00 C 0.00 0.00 0.00 4.40 +1.80 48 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 3.76 +1.61 49 0 16 0
29APR26 100.00 C 0.00 0.00 0.00 3.19 +1.47 49 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 2.67 +1.26 49 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 2.23 +1.08 48 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 1.86 +0.92 48 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.50 +0.74 48 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 1.24 +0.62 48 0 3 0
28MAY26 55.00 C 0.00 0.00 0.00 31.44 +5.29 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.16 +5.87 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.43 +6.05 59 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.55 +5.37 49 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.67 +5.28 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.21 +4.40 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.91 +4.42 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.31 +3.99 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.55 +3.88 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.04 +3.47 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.64 +3.11 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 10.87 +3.42 49 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.46 +2.97 48 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 8.33 +2.68 48 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 7.35 +2.44 48 0 1 0
28MAY26 92.50 C 0.00 0.00 0.00 6.48 +2.22 48 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 5.71 +2.02 48 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 5.03 +1.86 49 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 4.42 +1.71 49 0 0 0
28MAY26 102.50 C 4.07 4.07 4.07 3.84 +1.59 49 15 15 +15
28MAY26 105.00 C 0.00 0.00 0.00 3.33 +1.41 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.39 +5.63 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.75 +5.95 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.45 +5.49 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.50 +5.46 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.49 +5.73 56 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 34.17 +5.23 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.85 +5.16 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.60 +5.03 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.47 +5.38 51 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 25.47 +5.12 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 22.71 +4.21 44 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 20.83 +3.91 45 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 20.10 +5.04 52 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 17.64 +3.79 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.90 +3.54 47 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 14.92 +3.96 49 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 13.02 +3.10 47 0 227 0
29JUN26 82.50 C 0.00 0.00 0.00 11.72 +2.82 47 0 23 0
29JUN26 85.00 C 9.77 9.77 9.77 10.92 +2.99 49 20 37 +8
29JUN26 87.50 C 0.00 0.00 0.00 9.84 +2.78 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.85 +2.56 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.96 +2.37 49 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 7.16 +2.22 49 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 6.44 +2.08 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.79 +1.95 49 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 5.16 +1.88 49 0 46 0
29JUN26 105.00 C 4.10 4.10 4.10 4.59 +1.71 49 20 71 0
29JUN26 107.50 C 0.00 0.00 0.00 4.08 +1.55 49 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 3.61 +1.40 49 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 3.11 +1.17 49 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 2.75 +1.05 49 0 123 0
29JUN26 117.50 C 0.00 0.00 0.00 2.43 +0.95 49 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 2.15 +0.86 49 0 56 0
29JUN26 122.50 C 0.00 0.00 0.00 1.90 +0.77 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.67 +0.69 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.47 +0.61 49 0 3 0
29JUN26 130.00 C 1.58 1.62 1.58 1.34 +0.59 49 2 14 +1
29SEP26 52.50 C 0.00 0.00 0.00 35.54 +5.21 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.32 +4.85 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.35 +4.73 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.66 +5.01 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.66 +4.48 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.83 +4.82 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.60 +5.22 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.95 +4.68 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.07 +3.96 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.52 +3.84 51 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 18.53 +3.92 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.07 +3.77 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.78 +3.53 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.55 +3.26 50 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 13.44 +2.99 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.46 +2.87 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.55 +2.67 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.71 +2.53 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 9.93 +2.38 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.22 +2.28 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 8.55 +2.18 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.95 +2.11 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.34 +1.98 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.77 +2.00 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.25 +1.87 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.76 +1.75 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.16 +1.48 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.75 +1.38 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.38 +1.29 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.04 +1.21 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.72 +1.12 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 3.43 +1.05 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 37.22 +5.42 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.89 +4.62 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.11 +4.82 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.04 +4.25 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.63 +4.59 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.83 +4.32 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.54 +4.65 52 0 0 0
30DEC26 70.00 C 23.00 23.00 23.00 25.11 +4.48 52 1 1 0
30DEC26 72.50 C 0.00 0.00 0.00 23.44 +4.02 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.03 +3.95 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.80 +3.63 51 0 0 0
30DEC26 80.00 C 18.12 18.12 18.12 19.60 +3.71 51 1 1 0
30DEC26 82.50 C 0.00 0.00 0.00 18.41 +3.31 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.39 +3.28 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.38 +3.16 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.42 +3.03 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 14.51 +2.92 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.76 +2.91 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.96 +2.74 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.21 +2.59 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.51 +2.48 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.79 +2.33 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.17 +2.25 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.50 +2.09 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.98 +2.04 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.44 +2.13 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.93 +2.02 51 0 100 0
TOTAL CALL 520 4,905 +130
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 35 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.05 48 0 35 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 -0.14 45 0 53 0
26FEB26 70.00 P 0.13 0.13 0.13 0.05 -0.31 44 10 73 -10
26FEB26 72.50 P 0.24 0.29 0.20 0.12 -0.62 43 54 171 -31
26FEB26 75.00 P 0.52 0.52 0.34 0.27 -1.04 43 40 180 -23
26FEB26 77.50 P 0.60 0.94 0.60 0.59 -1.56 43 22 194 0
26FEB26 80.00 P 1.33 1.45 1.07 1.11 -2.23 43 47 160 +30
26FEB26 82.50 P 2.66 2.99 1.94 1.90 -2.84 43 55 115 +44
26FEB26 85.00 P 3.13 3.13 2.96 2.99 -3.57 44 6 89 +5
26FEB26 87.50 P 5.00 5.00 4.33 4.45 -4.31 45 6 231 +6
26FEB26 90.00 P 0.00 0.00 0.00 6.00 -4.95 43 0 42 0
26FEB26 92.50 P 0.00 0.00 0.00 7.69 -5.54 38 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 9.77 -6.10 34 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 12.32 -5.68 43 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 14.69 -5.81 42 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.13 -5.87 43 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.76 -5.74 57 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.10 -5.90 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.60 -6.41 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.63 -5.37 88 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.60 -5.90 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 32.25 -6.13 80 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.06 50 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 -0.11 48 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.10 -0.20 48 0 29 0
30MAR26 62.50 P 0.00 0.00 0.00 0.18 -0.34 47 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.32 -0.51 47 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.54 -0.69 48 0 128 0
30MAR26 70.00 P 0.00 0.00 0.00 0.86 -0.90 48 0 228 0
30MAR26 72.50 P 1.16 1.77 1.16 1.27 -1.25 48 47 245 -11
30MAR26 75.00 P 2.00 2.00 1.96 1.85 -1.54 48 2 662 0
30MAR26 77.50 P 2.88 2.88 2.50 2.52 -1.94 47 50 147 +2
30MAR26 80.00 P 4.17 4.17 3.38 3.38 -2.37 47 21 133 +17
30MAR26 82.50 P 4.93 4.93 4.93 4.44 -2.78 48 1 228 0
30MAR26 85.00 P 5.80 5.80 5.65 5.65 -3.33 48 3 537 -2
30MAR26 87.50 P 0.00 0.00 0.00 7.10 -3.82 48 0 119 0
30MAR26 90.00 P 10.00 10.00 10.00 8.69 -4.09 49 5 544 +5
30MAR26 92.50 P 0.00 0.00 0.00 10.21 -4.28 47 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 12.36 -4.31 51 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 14.23 -4.65 50 0 60 0
30MAR26 100.00 P 18.00 18.00 18.00 15.93 -5.20 47 10 26 0
30MAR26 102.50 P 0.00 0.00 0.00 18.67 -5.05 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.71 -5.33 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.90 -5.53 52 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.24 -5.77 53 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 27.63 -5.63 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.94 -6.05 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.59 -5.79 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.51 -5.55 70 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.10 -5.90 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.58 -5.61 78 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 42.10 -5.90 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 44.81 -6.08 66 0 0 0
29APR26 52.50 P 0.16 0.16 0.16 0.07 -0.11 48 5 8 +5
29APR26 55.00 P 0.00 0.00 0.00 0.14 -0.16 48 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.23 -0.26 48 0 11 0
29APR26 60.00 P 0.60 0.60 0.60 0.38 -0.40 48 1 3 +1
29APR26 62.50 P 0.00 0.00 0.00 0.58 -0.57 48 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 0.86 -0.78 48 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 1.28 -0.95 48 0 0 0
29APR26 70.00 P 2.20 2.20 1.72 1.75 -1.16 48 3 7 0
29APR26 72.50 P 0.00 0.00 0.00 2.32 -1.42 48 0 6 0
29APR26 75.00 P 0.00 0.00 0.00 3.01 -1.72 48 0 518 0
29APR26 77.50 P 4.45 4.45 4.45 3.84 -2.02 48 1 27 -1
29APR26 80.00 P 0.00 0.00 0.00 4.81 -2.33 48 0 3 0
29APR26 82.50 P 0.00 0.00 0.00 5.92 -2.63 48 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 7.18 -2.90 48 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 8.58 -3.23 48 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 10.07 -4.02 48 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 11.74 -4.31 48 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 13.30 -4.77 47 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 14.90 -5.32 45 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 17.73 -4.59 52 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.77 -4.82 52 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 21.88 -4.39 53 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.12 -5.45 45 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.41 -4.60 56 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.22 -5.47 52 0 0 0
28MAY26 55.00 P 0.58 0.58 0.58 0.33 -0.26 48 2 2 +2
28MAY26 57.50 P 0.00 0.00 0.00 0.50 -0.38 48 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.73 -0.56 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 1.03 -0.75 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 1.43 -0.94 48 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 1.98 -1.08 48 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 2.50 -1.32 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 3.17 -1.54 48 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 3.99 -1.75 48 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 4.89 -2.04 48 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 5.92 -2.30 48 0 505 0
28MAY26 82.50 P 0.00 0.00 0.00 7.03 -2.61 47 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 8.36 -2.83 48 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 9.76 -3.10 48 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 11.25 -3.37 48 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 12.87 -3.60 48 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 14.60 -3.80 48 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.78 -3.61 50 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.33 -4.12 49 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.68 -3.91 51 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.67 -4.52 51 0 0 0
29JUN26 46.00 P 0.23 0.23 0.23 0.13 -0.10 49 1 6 +1
29JUN26 47.00 P 0.00 0.00 0.00 0.16 -0.13 49 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.19 -0.16 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.23 -0.18 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.28 -0.21 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.42 -0.30 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.62 -0.39 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.89 -0.52 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.21 -0.73 48 0 8 0
29JUN26 62.50 P 0.00 0.00 0.00 1.62 -0.89 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.13 -1.10 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.76 -1.21 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 3.42 -1.39 49 0 107 0
29JUN26 72.50 P 0.00 0.00 0.00 4.16 -1.62 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 5.08 -1.79 49 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 6.05 -2.00 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 7.13 -2.23 48 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 8.32 -2.45 48 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 9.62 -2.74 48 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 11.03 -2.97 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.55 -3.58 49 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 14.16 -3.23 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.86 -3.73 49 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 17.88 -3.95 50 0 0 0
29JUN26 100.00 P 20.80 20.80 20.80 19.03 -4.71 47 10 11 +10
29JUN26 102.50 P 0.00 0.00 0.00 21.80 -4.07 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.77 -3.70 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.01 -4.79 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.91 -4.07 53 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 29.57 -4.69 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.30 -5.16 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.76 -5.04 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.25 -4.83 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.54 -4.99 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.96 -5.23 53 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 43.19 -4.99 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.57 -5.32 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.30 -0.55 50 0 2 0
29SEP26 55.00 P 2.10 2.10 2.10 1.72 -0.67 50 2 3 -2
29SEP26 57.50 P 0.00 0.00 0.00 2.17 -0.79 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.73 -1.06 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.33 -1.21 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.06 -1.28 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 4.85 -1.42 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 5.68 -1.55 50 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 6.60 -1.72 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.66 -1.87 50 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 8.75 -2.01 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.92 -2.18 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 11.18 -2.37 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 12.53 -2.54 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 13.96 -2.74 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.46 -2.83 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 17.06 -3.01 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 18.71 -3.10 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 20.47 -3.27 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 22.16 -3.47 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 24.00 -3.53 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.87 -3.56 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.86 -3.76 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.43 -4.19 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 31.78 -4.38 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.84 -4.10 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.94 -4.17 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.07 -4.44 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 40.16 -4.63 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.37 -4.61 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.50 -4.37 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.53 -5.16 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.28 -0.68 50 0 4 0
30DEC26 55.00 P 3.30 3.30 3.30 2.85 -0.84 50 2 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.43 -1.01 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.14 -1.16 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.89 -1.26 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.82 -1.25 51 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 6.65 -1.42 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.58 -1.56 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 8.60 -1.70 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.68 -1.85 50 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 10.84 -2.06 50 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 12.07 -2.22 50 0 1 0
30DEC26 82.50 P 14.10 14.10 14.10 13.38 -2.37 50 1 1 +1
30DEC26 85.00 P 0.00 0.00 0.00 14.73 -2.53 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 16.17 -2.66 50 0 0 0
30DEC26 90.00 P 18.40 18.40 18.40 17.68 -2.87 50 5 6 +5
30DEC26 92.50 P 0.00 0.00 0.00 19.26 -3.00 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.90 -3.08 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.81 -2.98 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.51 -3.11 51 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 26.30 -3.24 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.12 -3.35 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.00 -3.43 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.91 -3.51 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.77 -3.68 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.77 -3.73 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.94 -3.56 51 0 0 0
TOTAL PUT 412 9,633 +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$ 107.90
13FEB26 85.00 C 0.00 0.00 0.00 23.00 +1.05 109 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 20.92 +1.22 140 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 18.47 +1.33 128 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 15.41 +0.96 0 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 13.05 +1.09 69 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 10.40 +0.62 0 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 7.97 +0.65 37 0 80 0
13FEB26 102.50 C 0.00 0.00 0.00 5.70 +0.63 41 0 14 0
13FEB26 105.00 C 4.24 4.24 4.23 3.61 +0.43 39 60 120 +60
13FEB26 107.50 C 2.70 2.70 2.00 1.94 +0.17 38 35 244 0
13FEB26 110.00 C 1.44 1.50 0.92 0.86 0.00 37 213 315 -17
13FEB26 112.50 C 0.67 0.70 0.46 0.31 -0.06 36 27 537 +14
13FEB26 115.00 C 0.30 0.38 0.17 0.09 -0.04 36 51 282 +10
13FEB26 117.50 C 0.13 0.13 0.11 0.03 -0.02 38 11 148 +1
13FEB26 120.00 C 0.11 0.11 0.08 0.01 -0.01 40 6 213 +6
13FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 83 0
13FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
13FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
13FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
20FEB26 85.00 C 0.00 0.00 0.00 23.08 - 70 0 0 -
20FEB26 87.50 C 0.00 0.00 0.00 20.92 - 82 0 0 -
20FEB26 90.00 C 0.00 0.00 0.00 18.47 - 75 0 0 -
20FEB26 92.50 C 0.00 0.00 0.00 15.48 - 28 0 0 -
20FEB26 95.00 C 0.00 0.00 0.00 13.05 - 38 0 0 -
20FEB26 97.50 C 0.00 0.00 0.00 10.70 - 39 0 0 -
20FEB26 100.00 C 0.00 0.00 0.00 8.33 - 36 0 0 -
20FEB26 102.50 C 0.00 0.00 0.00 5.86 - 28 0 0 -
20FEB26 105.00 C 0.00 0.00 0.00 3.99 - 29 0 0 -
20FEB26 107.50 C 0.00 0.00 0.00 2.43 - 29 0 0 -
20FEB26 110.00 C 1.76 1.86 1.58 1.31 - 28 8 8 -
20FEB26 112.50 C 0.96 1.00 0.96 0.63 - 28 18 18 -
20FEB26 115.00 C 0.50 0.50 0.50 0.27 - 28 1 1 -
20FEB26 117.50 C 0.30 0.30 0.30 0.10 - 28 15 15 -
20FEB26 120.00 C 0.21 0.21 0.18 0.04 - 29 8 8 -
20FEB26 122.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
20FEB26 125.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
20FEB26 127.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
20FEB26 130.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 28.01 +1.04 47 0 741 0
26FEB26 82.50 C 0.00 0.00 0.00 25.51 +0.98 38 0 0 0
26FEB26 85.00 C 23.32 23.33 23.19 23.20 +0.97 62 240 240 +240
26FEB26 87.50 C 0.00 0.00 0.00 20.92 +1.22 65 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 18.47 +1.33 59 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 15.48 +0.71 0 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 13.08 +0.89 29 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 10.70 +0.86 30 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 8.40 +0.51 29 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 6.30 +0.41 29 0 30 0
26FEB26 105.00 C 4.96 4.97 4.96 4.61 +0.43 30 60 353 +60
26FEB26 107.50 C 3.73 3.88 3.37 3.09 +0.27 30 32 349 +30
26FEB26 110.00 C 2.42 2.55 2.00 1.98 +0.18 30 50 1,719 +31
26FEB26 112.50 C 1.80 1.80 1.28 1.17 +0.09 30 138 3,092 +2
26FEB26 115.00 C 1.07 1.13 0.82 0.65 +0.04 30 129 5,901 -101
26FEB26 117.50 C 0.72 0.72 0.51 0.34 +0.01 30 103 3,345 +65
26FEB26 120.00 C 0.44 0.45 0.25 0.16 -0.01 29 366 3,265 +34
26FEB26 122.50 C 0.29 0.31 0.23 0.08 0.00 30 57 2,562 +44
26FEB26 125.00 C 0.21 0.21 0.21 0.04 0.00 30 1 5,222 -1
26FEB26 127.50 C 0.00 0.00 0.00 0.02 0.00 31 0 3,763 0
26FEB26 130.00 C 0.13 0.13 0.13 0.01 0.00 32 34 1,111 -34
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,257 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 950 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 924 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 571 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 193 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 309 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 518 0
30MAR26 55.00 C 0.00 0.00 0.00 53.69 +1.74 109 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 50.62 +1.16 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 48.33 +1.36 80 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 45.70 +1.21 64 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 43.15 +0.06 44 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 40.81 +0.38 63 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 38.17 +0.62 39 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 35.82 +1.22 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 33.84 +1.62 67 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 30.71 +0.96 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 28.24 +0.95 35 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 25.72 +0.52 26 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 23.20 +0.34 0 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 20.92 +0.18 33 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 18.47 +0.58 30 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 15.96 -0.23 26 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 14.51 +0.56 37 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 12.41 +0.46 36 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 10.51 +0.27 35 0 420 0
30MAR26 102.50 C 0.00 0.00 0.00 8.79 +0.29 35 0 432 0
30MAR26 105.00 C 0.00 0.00 0.00 7.53 +0.48 36 0 211 0
30MAR26 107.50 C 6.54 6.54 6.54 6.05 +0.27 35 30 398 +28
30MAR26 110.00 C 5.39 5.39 5.13 4.93 +0.19 36 19 1,509 0
30MAR26 112.50 C 4.64 4.64 4.64 3.97 +0.13 36 3 1,651 0
30MAR26 115.00 C 3.60 3.75 3.25 3.13 +0.09 36 41 8,447 +23
30MAR26 117.50 C 3.02 3.10 2.81 2.43 +0.05 36 35 2,357 -3
30MAR26 120.00 C 2.54 2.54 2.20 1.86 +0.01 35 101 5,438 +68
30MAR26 122.50 C 2.04 2.04 1.93 1.41 0.00 35 41 1,348 -40
30MAR26 125.00 C 1.69 1.69 1.44 1.06 -0.01 35 16 7,682 +3
30MAR26 127.50 C 1.35 1.39 1.29 0.78 -0.03 35 109 1,981 +29
30MAR26 130.00 C 1.20 1.20 1.04 0.58 -0.02 35 90 4,598 +35
30MAR26 132.50 C 0.94 0.96 0.91 0.42 -0.02 35 130 1,026 +7
30MAR26 135.00 C 0.79 0.81 0.70 0.30 -0.02 35 80 1,956 +74
30MAR26 137.50 C 0.00 0.00 0.00 0.21 -0.02 35 0 858 0
30MAR26 140.00 C 0.49 0.49 0.49 0.15 -0.02 35 28 10,180 +28
30MAR26 142.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 309 0
30MAR26 145.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 1,094 0
30MAR26 147.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 335 0
30MAR26 150.00 C 0.34 0.34 0.28 0.04 0.00 36 33 6,483 +33
30MAR26 152.50 C 0.00 0.00 0.00 0.03 0.00 36 0 434 0
30MAR26 155.00 C 0.00 0.00 0.00 0.02 0.00 36 0 473 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 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 38 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 43 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 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 51 0 95 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 60 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 77 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 78 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 82 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 84 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 85 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 157 0
29APR26 85.00 C 0.00 0.00 0.00 23.34 +0.48 31 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 21.51 +0.77 42 0 0 0
29APR26 90.00 C 20.00 20.00 20.00 18.61 +0.23 31 30 555 +30
29APR26 92.50 C 0.00 0.00 0.00 16.36 -0.07 31 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.51 +0.29 34 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 12.51 +0.24 34 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 11.09 +0.49 36 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 9.43 +0.44 36 0 60 0
29APR26 105.00 C 8.47 8.47 8.47 8.01 +0.41 36 30 590 0
29APR26 107.50 C 7.33 7.33 7.33 6.81 +0.40 36 30 1,399 0
29APR26 110.00 C 6.14 6.14 6.14 5.73 +0.32 36 30 1,648 0
29APR26 112.50 C 4.83 4.83 4.83 4.72 +0.24 36 1 1,020 0
29APR26 115.00 C 4.57 4.57 4.13 3.87 +0.21 36 31 2,227 +31
29APR26 117.50 C 0.00 0.00 0.00 3.16 +0.16 36 0 623 0
29APR26 120.00 C 0.00 0.00 0.00 2.54 +0.11 36 0 476 0
29APR26 122.50 C 2.67 2.67 2.67 2.06 +0.11 36 1 166 0
29APR26 125.00 C 2.26 2.26 2.26 1.64 +0.08 36 30 276 +30
29APR26 127.50 C 2.05 2.07 1.90 1.30 +0.07 36 31 792 +1
29APR26 130.00 C 1.77 1.77 1.76 1.03 +0.04 36 48 125 +32
29APR26 132.50 C 0.00 0.00 0.00 0.80 +0.03 36 0 143 0
29APR26 135.00 C 0.00 0.00 0.00 0.64 +0.03 36 0 95 0
29APR26 137.50 C 0.00 0.00 0.00 0.49 +0.02 36 0 133 0
29APR26 140.00 C 0.00 0.00 0.00 0.38 +0.01 36 0 237 0
28MAY26 85.00 C 0.00 0.00 0.00 23.89 +0.47 40 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.66 +0.84 39 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.91 +0.35 33 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.38 +0.95 38 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.31 +0.71 36 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 13.28 +0.83 35 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 11.52 -0.05 34 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 10.24 +0.43 36 0 210 0
28MAY26 105.00 C 0.00 0.00 0.00 9.04 +0.52 37 0 60 0
28MAY26 107.50 C 0.00 0.00 0.00 7.87 +0.46 37 0 135 0
28MAY26 110.00 C 0.00 0.00 0.00 6.78 +0.33 37 0 326 0
28MAY26 112.50 C 6.40 6.40 5.98 5.98 +0.42 37 55 76 +25
28MAY26 115.00 C 5.60 5.60 5.60 5.13 +0.35 37 25 55 +25
28MAY26 117.50 C 0.00 0.00 0.00 4.36 +0.32 37 0 60 0
28MAY26 120.00 C 0.00 0.00 0.00 3.72 +0.27 37 0 52 0
28MAY26 122.50 C 3.69 3.69 3.69 3.13 +0.24 37 20 20 +20
28MAY26 125.00 C 3.45 3.45 3.26 2.66 +0.21 37 21 51 +21
28MAY26 127.50 C 2.80 2.80 2.80 2.23 +0.19 37 1 91 +1
28MAY26 130.00 C 0.00 0.00 0.00 1.88 +0.15 37 0 142 0
28MAY26 132.50 C 2.36 2.36 2.36 1.56 +0.14 37 30 172 +30
28MAY26 135.00 C 0.00 0.00 0.00 1.31 +0.11 37 0 254 0
28MAY26 137.50 C 0.00 0.00 0.00 1.09 +0.12 37 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 53.69 +1.63 82 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 50.62 +0.16 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.33 +0.94 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 45.85 +0.47 59 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 43.66 +0.57 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 40.81 +0.38 49 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 38.18 +0.63 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 35.98 +0.93 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 33.84 +1.34 50 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.14 +0.36 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.50 +0.66 37 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.28 +0.57 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.00 +0.43 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.66 +0.28 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.56 +0.15 35 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 17.47 +0.01 35 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 15.52 +0.26 34 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 14.50 +0.51 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 12.64 +0.54 36 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 11.36 +0.63 36 0 133 0
29JUN26 105.00 C 10.45 10.45 10.45 10.11 +0.60 37 30 1,164 +30
29JUN26 107.50 C 9.43 9.43 9.43 8.96 +0.54 36 30 962 +30
29JUN26 110.00 C 8.39 8.39 8.10 8.00 +0.53 37 1,063 2,166 +543
29JUN26 112.50 C 7.35 7.35 7.35 7.10 +0.44 37 60 4,025 +60
29JUN26 115.00 C 6.64 6.64 6.64 6.32 +0.49 37 30 1,822 0
29JUN26 117.50 C 0.00 0.00 0.00 5.58 +0.49 37 0 1,054 0
29JUN26 120.00 C 5.10 5.15 5.10 4.85 +0.42 37 575 2,734 +575
29JUN26 122.50 C 0.00 0.00 0.00 4.27 +0.41 37 0 537 0
29JUN26 125.00 C 0.00 0.00 0.00 3.70 +0.38 37 0 4,212 0
29JUN26 127.50 C 0.00 0.00 0.00 3.22 +0.32 37 0 571 0
29JUN26 130.00 C 0.00 0.00 0.00 2.80 +0.33 37 0 1,998 0
29JUN26 132.50 C 0.00 0.00 0.00 2.40 +0.25 37 0 510 0
29JUN26 135.00 C 0.00 0.00 0.00 2.10 +0.26 37 0 744 0
29JUN26 137.50 C 2.65 2.65 2.65 1.79 +0.22 37 30 210 0
29JUN26 140.00 C 0.00 0.00 0.00 1.55 +0.20 37 0 1,038 0
29JUN26 142.50 C 0.00 0.00 0.00 1.33 +0.19 37 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 1.13 +0.15 37 0 408 0
29JUN26 147.50 C 1.73 1.73 1.73 0.98 +0.14 37 30 224 0
29JUN26 150.00 C 0.00 0.00 0.00 0.83 +0.13 37 0 387 0
29JUN26 152.50 C 0.00 0.00 0.00 0.70 +0.10 37 0 301 0
29JUN26 155.00 C 1.31 1.36 1.31 0.61 +0.10 37 60 297 +39
29JUN26 157.50 C 0.00 0.00 0.00 0.51 +0.08 37 0 247 0
29JUN26 160.00 C 0.00 0.00 0.00 0.43 +0.06 37 0 157 0
29JUN26 162.50 C 0.00 0.00 0.00 0.37 +0.07 37 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.31 +0.05 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.26 +0.04 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.23 +0.05 37 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.19 +0.04 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 1 0
29JUN26 177.50 C 0.65 0.65 0.65 0.14 +0.03 37 20 20 +20
29JUN26 180.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 2 0
29JUN26 182.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 53 0
29JUN26 185.00 C 0.54 0.54 0.51 0.08 +0.01 37 532 538 +532
29SEP26 55.00 C 0.00 0.00 0.00 53.69 +1.62 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.24 +0.78 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.54 +0.76 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.03 +0.65 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.66 +0.57 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.30 +0.87 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.45 +0.73 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.24 +0.83 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.00 +0.84 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.14 +0.04 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.48 +0.56 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.69 +0.57 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.12 -0.02 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.35 +1.44 37 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 22.29 +1.39 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.82 +0.33 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 17.94 -0.42 35 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 16.79 -0.07 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.24 -0.28 36 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 14.15 +0.33 36 0 67 0
29SEP26 105.00 C 0.00 0.00 0.00 13.26 +0.54 37 0 539 0
29SEP26 107.50 C 0.00 0.00 0.00 12.25 +0.57 37 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 11.25 +0.52 38 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 10.52 +0.66 38 0 634 0
29SEP26 115.00 C 9.86 9.86 9.86 9.47 +0.39 38 30 4,421 0
29SEP26 117.50 C 0.00 0.00 0.00 8.74 +0.40 38 0 1,478 0
29SEP26 120.00 C 0.00 0.00 0.00 8.01 +0.38 38 0 1,580 0
29SEP26 122.50 C 0.00 0.00 0.00 7.31 +0.38 38 0 674 0
29SEP26 125.00 C 0.00 0.00 0.00 6.61 +0.33 38 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 6.04 +0.31 38 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 5.49 +0.30 38 0 306 0
29SEP26 132.50 C 0.00 0.00 0.00 4.95 +0.28 38 0 311 0
29SEP26 135.00 C 0.00 0.00 0.00 4.50 +0.23 38 0 347 0
29SEP26 137.50 C 0.00 0.00 0.00 4.10 +0.24 38 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 3.69 +0.24 38 0 1,108 0
29SEP26 142.50 C 0.00 0.00 0.00 3.32 +0.27 38 0 55 0
29SEP26 145.00 C 0.00 0.00 0.00 3.03 +0.26 38 0 290 0
29SEP26 147.50 C 0.00 0.00 0.00 2.73 +0.25 38 0 80 0
29SEP26 150.00 C 3.52 3.52 3.52 2.37 +0.14 37 5 164 -5
29SEP26 152.50 C 0.00 0.00 0.00 2.15 +0.12 37 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.95 +0.13 37 0 167 0
29SEP26 157.50 C 0.00 0.00 0.00 1.75 +0.13 37 0 13 0
29SEP26 160.00 C 2.68 2.68 2.68 1.56 +0.09 37 2 65 0
29SEP26 162.50 C 0.00 0.00 0.00 1.42 +0.09 37 0 90 0
29SEP26 165.00 C 0.00 0.00 0.00 1.28 +0.09 37 0 248 0
29SEP26 167.50 C 0.00 0.00 0.00 1.15 +0.09 37 0 60 0
29SEP26 170.00 C 2.06 2.20 2.06 1.02 +0.06 37 2 4 +2
29SEP26 172.50 C 2.06 2.06 2.06 0.93 +0.06 37 1 5 +1
29SEP26 175.00 C 0.00 0.00 0.00 0.86 +0.08 37 0 60 0
29SEP26 177.50 C 0.00 0.00 0.00 0.75 +0.06 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.66 +0.04 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.62 +0.06 38 0 156 0
29SEP26 185.00 C 0.00 0.00 0.00 0.55 +0.05 37 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 53.69 +1.13 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.24 +0.78 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.54 +0.28 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 46.11 +0.18 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.79 +0.70 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.50 +0.48 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.18 +0.92 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.99 +0.95 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.98 +1.26 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.92 +1.17 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.83 +0.79 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.88 +1.30 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.22 +0.49 38 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 25.23 +0.53 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.86 +0.26 38 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 22.29 +0.60 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.83 -0.04 37 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 19.01 -0.31 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.09 +0.51 37 0 21 0
30DEC26 102.50 C 0.00 0.00 0.00 16.83 +0.29 37 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 15.59 +0.20 37 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 14.53 +0.13 37 0 569 0
30DEC26 110.00 C 0.00 0.00 0.00 13.47 +0.01 37 0 496 0
30DEC26 112.50 C 0.00 0.00 0.00 12.44 -0.12 36 0 253 0
30DEC26 115.00 C 0.00 0.00 0.00 11.57 -0.22 36 0 78 0
30DEC26 117.50 C 0.00 0.00 0.00 10.70 -0.33 36 0 42 0
30DEC26 120.00 C 0.00 0.00 0.00 9.84 -0.41 36 0 70 0
30DEC26 122.50 C 0.00 0.00 0.00 9.14 -0.43 36 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 8.45 -0.44 36 0 233 0
30DEC26 127.50 C 0.00 0.00 0.00 7.76 -0.45 36 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 7.17 -0.44 36 0 26 0
30DEC26 132.50 C 0.00 0.00 0.00 6.63 -0.46 36 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 6.10 -0.46 36 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 5.57 -0.47 36 0 38 0
30DEC26 140.00 C 0.00 0.00 0.00 5.17 -0.43 36 0 69 0
30DEC26 142.50 C 0.00 0.00 0.00 4.77 -0.44 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.37 -0.45 36 0 33 0
30DEC26 147.50 C 0.00 0.00 0.00 3.98 -0.31 36 0 7 0
30DEC26 150.00 C 5.55 5.55 5.30 3.69 -0.28 36 9 44 +9
30DEC26 152.50 C 0.00 0.00 0.00 3.30 -0.39 36 0 3 0
30DEC26 155.00 C 4.90 4.90 4.90 3.02 -0.40 36 1 12 0
30DEC26 157.50 C 0.00 0.00 0.00 2.74 -0.40 36 0 0 0
30DEC26 160.00 C 4.45 4.45 4.45 2.54 -0.33 36 2 10 +2
30DEC26 162.50 C 0.00 0.00 0.00 2.34 -0.34 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 2.15 -0.34 36 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 1.95 -0.34 36 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.79 -0.31 36 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 1.65 -0.28 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 1.52 -0.28 36 0 8 0
30DEC26 177.50 C 0.00 0.00 0.00 1.39 -0.28 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.25 -0.29 36 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 1.16 -0.25 36 0 0 0
30DEC26 185.00 C 2.60 2.60 2.60 1.10 -0.19 36 1 133 +1
TOTAL CALL 5,346 175,826 +2,814
13FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
13FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
13FEB26 97.50 P 0.00 0.00 0.00 0.01 -0.03 39 0 8 0
13FEB26 100.00 P 0.10 0.10 0.10 0.04 -0.12 37 36 77 +36
13FEB26 102.50 P 0.23 0.23 0.19 0.17 -0.32 36 30 125 +12
13FEB26 105.00 P 0.56 0.56 0.42 0.59 -0.51 37 73 258 +29
13FEB26 107.50 P 1.12 1.36 0.96 1.41 -0.79 35 213 231 +51
13FEB26 110.00 P 2.00 2.70 2.00 2.84 -0.96 34 82 299 -27
13FEB26 112.50 P 4.42 4.42 3.93 4.84 -1.00 35 32 37 +20
13FEB26 115.00 P 0.00 0.00 0.00 7.38 -0.81 49 0 33 0
13FEB26 117.50 P 0.00 0.00 0.00 9.89 -0.72 61 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 12.17 -1.32 56 0 1 0
13FEB26 122.50 P 0.00 0.00 0.00 14.60 -1.43 0 0 0 0
13FEB26 125.00 P 0.00 0.00 0.00 17.13 -0.97 66 0 0 0
13FEB26 127.50 P 0.00 0.00 0.00 19.63 -0.97 73 0 0 0
13FEB26 130.00 P 0.00 0.00 0.00 22.10 -1.69 0 0 0 0
13FEB26 132.50 P 0.00 0.00 0.00 25.34 -0.26 146 0 0 0
13FEB26 135.00 P 0.00 0.00 0.00 27.10 -1.22 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
20FEB26 87.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
20FEB26 90.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
20FEB26 92.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
20FEB26 95.00 P 0.08 0.08 0.08 0.01 - 29 10 10 -
20FEB26 97.50 P 0.14 0.14 0.14 0.04 - 29 10 10 -
20FEB26 100.00 P 0.00 0.00 0.00 0.13 - 28 0 0 -
20FEB26 102.50 P 0.46 0.46 0.46 0.39 - 28 4 4 -
20FEB26 105.00 P 0.92 0.95 0.92 0.95 - 28 11 11 -
20FEB26 107.50 P 1.47 1.80 1.47 1.82 - 27 33 33 -
20FEB26 110.00 P 0.00 0.00 0.00 3.29 - 28 0 0 -
20FEB26 112.50 P 0.00 0.00 0.00 5.26 - 30 0 0 -
20FEB26 115.00 P 0.00 0.00 0.00 7.47 - 33 0 0 -
20FEB26 117.50 P 0.00 0.00 0.00 9.89 - 38 0 0 -
20FEB26 120.00 P 0.00 0.00 0.00 12.46 - 47 0 0 -
20FEB26 122.50 P 0.00 0.00 0.00 15.04 - 56 0 0 -
20FEB26 125.00 P 0.00 0.00 0.00 17.61 - 64 0 0 -
20FEB26 127.50 P 0.00 0.00 0.00 20.19 - 73 0 0 -
20FEB26 130.00 P 0.00 0.00 0.00 22.76 - 81 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 185 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
26FEB26 85.00 P 0.06 0.06 0.06 0.01 0.00 41 10 89 +10
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 693 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 995 0
26FEB26 92.50 P 0.00 0.00 0.00 0.02 -0.03 30 0 816 0
26FEB26 95.00 P 0.18 0.18 0.18 0.06 -0.06 30 10 1,869 0
26FEB26 97.50 P 0.29 0.32 0.27 0.16 -0.13 30 532 1,141 +321
26FEB26 100.00 P 0.49 0.51 0.44 0.38 -0.25 29 413 2,227 -50
26FEB26 102.50 P 0.81 0.86 0.72 0.81 -0.38 30 546 2,967 -4
26FEB26 105.00 P 1.20 1.32 1.20 1.50 -0.52 30 18 4,067 -10
26FEB26 107.50 P 2.04 2.37 1.93 2.46 -0.64 29 135 4,418 +31
26FEB26 110.00 P 3.10 3.50 3.10 3.84 -0.78 29 17 5,018 +1
26FEB26 112.50 P 5.20 5.20 5.00 5.64 -0.91 30 13 4,697 -9
26FEB26 115.00 P 7.22 7.31 6.88 7.83 -0.84 33 260 7,775 -160
26FEB26 117.50 P 9.08 9.61 8.99 9.94 -0.86 32 16 1,843 -7
26FEB26 120.00 P 11.88 11.88 11.88 12.54 -0.95 40 20 973 -10
26FEB26 122.50 P 13.61 13.61 13.61 15.05 -0.98 46 35 976 +35
26FEB26 125.00 P 0.00 0.00 0.00 17.61 -0.49 52 0 471 0
26FEB26 127.50 P 0.00 0.00 0.00 20.19 -0.68 59 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 22.76 -1.03 66 0 177 0
26FEB26 132.50 P 0.00 0.00 0.00 25.34 -0.26 72 0 4 0
26FEB26 135.00 P 0.00 0.00 0.00 27.10 -1.27 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 30.37 -0.50 83 0 30 0
26FEB26 140.00 P 0.00 0.00 0.00 32.87 -0.50 87 0 19 0
26FEB26 142.50 P 0.00 0.00 0.00 34.60 -1.27 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 37.10 -1.00 0 0 60 0
26FEB26 147.50 P 0.00 0.00 0.00 40.05 -0.55 90 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 42.28 -0.82 82 0 104 0
26FEB26 152.50 P 43.80 44.40 43.80 45.15 -0.72 101 20 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 169 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 296 0
30MAR26 80.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 210 0
30MAR26 82.50 P 0.00 0.00 0.00 0.08 -0.06 35 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 0.15 -0.09 35 0 4,317 0
30MAR26 87.50 P 0.00 0.00 0.00 0.27 -0.13 35 0 660 0
30MAR26 90.00 P 0.00 0.00 0.00 0.45 -0.19 35 0 3,851 0
30MAR26 92.50 P 0.88 0.88 0.84 0.73 -0.25 35 64 824 +64
30MAR26 95.00 P 1.14 1.14 1.13 1.11 -0.33 35 42 5,153 +42
30MAR26 97.50 P 1.65 1.65 1.56 1.62 -0.39 35 2 4,885 0
30MAR26 100.00 P 2.11 2.20 2.08 2.29 -0.39 35 42 13,232 0
30MAR26 102.50 P 2.80 2.90 2.80 3.06 -0.54 35 6 2,834 -2
30MAR26 105.00 P 3.66 3.85 3.66 4.00 -0.63 35 25 7,034 +21
30MAR26 107.50 P 4.70 5.10 4.70 5.14 -0.75 35 952 4,756 +693
30MAR26 110.00 P 6.00 6.50 6.00 6.58 -0.76 35 9 16,096 +4
30MAR26 112.50 P 0.00 0.00 0.00 8.19 -0.79 36 0 3,546 0
30MAR26 115.00 P 0.00 0.00 0.00 10.06 -0.72 37 0 10,015 0
30MAR26 117.50 P 11.52 11.52 11.52 11.94 -0.77 38 1 2,707 0
30MAR26 120.00 P 13.60 13.60 13.60 13.95 -0.81 38 11 10,373 0
30MAR26 122.50 P 0.00 0.00 0.00 16.09 -0.82 39 0 1,401 0
30MAR26 125.00 P 17.60 17.60 17.60 18.34 -0.72 41 5 5,190 0
30MAR26 127.50 P 0.00 0.00 0.00 20.66 -0.66 42 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 22.78 -1.01 41 0 1,629 0
30MAR26 132.50 P 25.00 25.00 25.00 25.49 -0.26 47 4 818 -4
30MAR26 135.00 P 0.00 0.00 0.00 27.98 -0.39 50 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 30.51 -0.36 53 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 32.98 -0.39 55 0 525 0
30MAR26 142.50 P 0.00 0.00 0.00 35.30 -0.57 55 0 106 0
30MAR26 145.00 P 0.00 0.00 0.00 37.76 -0.62 57 0 109 0
30MAR26 147.50 P 0.00 0.00 0.00 40.05 -0.55 56 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 42.28 -0.82 52 0 768 0
30MAR26 152.50 P 0.00 0.00 0.00 45.15 -0.72 62 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 47.29 -0.81 56 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 49.60 -1.29 0 0 154 0
30MAR26 160.00 P 0.00 0.00 0.00 52.10 -1.29 0 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 54.60 -1.29 0 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 57.10 -1.28 0 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 60.38 -0.50 79 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 62.10 -1.72 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 65.02 -1.30 76 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 67.70 -0.67 82 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 70.34 -0.96 86 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 72.22 -1.59 72 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 75.24 -0.63 88 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 77.57 -0.53 86 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 79.60 -1.00 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 82.87 -0.23 96 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 84.60 -1.27 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 87.66 -1.07 95 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 89.91 -1.32 90 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 92.81 -0.29 101 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 97.10 -1.00 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 102.44 -0.66 98 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 107.44 -0.66 101 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 112.10 -1.27 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 117.10 -1.27 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 122.46 -0.91 110 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 127.49 -0.69 113 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 132.15 -0.95 101 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 137.77 -0.33 126 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 142.39 -0.71 117 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 147.77 -0.33 131 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 152.91 -0.46 136 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 157.10 -1.27 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 162.73 -0.37 136 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 167.45 -0.92 130 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 172.41 -0.96 131 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 177.74 -0.63 143 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 182.47 -0.90 137 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 187.84 -0.26 150 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 192.73 -0.64 149 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.76 -0.15 36 0 90 0
29APR26 87.50 P 0.00 0.00 0.00 1.11 -0.18 36 0 102 0
29APR26 90.00 P 0.00 0.00 0.00 1.52 -0.23 35 0 2,234 0
29APR26 92.50 P 0.00 0.00 0.00 2.05 -0.24 35 0 850 0
29APR26 95.00 P 0.00 0.00 0.00 2.64 -0.37 35 0 404 0
29APR26 97.50 P 0.00 0.00 0.00 3.43 -0.41 35 0 978 0
29APR26 100.00 P 4.04 4.22 4.04 4.36 -0.45 35 68 536 +37
29APR26 102.50 P 5.09 5.09 5.09 5.43 -0.53 35 8 2,599 0
29APR26 105.00 P 6.13 6.13 6.13 6.64 -0.63 34 1 3,255 +1
29APR26 107.50 P 0.00 0.00 0.00 8.06 -0.69 35 0 2,187 0
29APR26 110.00 P 9.56 9.56 9.56 9.71 -0.70 35 2 5,560 +2
29APR26 112.50 P 11.16 11.16 10.99 11.51 -0.68 36 90 983 -60
29APR26 115.00 P 0.00 0.00 0.00 13.55 -0.50 38 0 963 0
29APR26 117.50 P 0.00 0.00 0.00 15.49 -0.84 38 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 17.50 -0.89 39 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 19.63 +0.20 39 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 21.83 -0.65 40 0 13 0
29APR26 127.50 P 0.00 0.00 0.00 24.08 -0.71 41 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 26.41 -0.67 42 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 28.77 -0.97 44 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 30.78 -0.67 42 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 33.56 +0.63 47 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 35.47 -0.85 42 0 0 0
28MAY26 85.00 P 1.30 1.30 1.30 1.39 -0.13 37 30 85 +30
28MAY26 87.50 P 1.65 1.65 1.65 1.84 -0.17 37 30 252 +30
28MAY26 90.00 P 2.08 2.08 2.08 2.33 -0.19 36 30 139 +30
28MAY26 92.50 P 2.76 2.91 2.72 2.93 -0.24 36 155 304 +92
28MAY26 95.00 P 3.42 3.47 3.42 3.70 -0.27 36 75 725 0
28MAY26 97.50 P 0.00 0.00 0.00 4.57 -0.33 36 0 945 0
28MAY26 100.00 P 5.41 5.53 5.18 5.55 -0.36 36 92 814 +62
28MAY26 102.50 P 6.54 6.54 6.54 6.68 -0.43 36 30 1,526 0
28MAY26 105.00 P 7.57 7.98 7.57 7.98 -0.49 36 70 453 +70
28MAY26 107.50 P 0.00 0.00 0.00 9.42 -0.54 36 2 818 0
28MAY26 110.00 P 10.48 10.48 10.48 11.00 -0.59 36 1 254 -1
28MAY26 112.50 P 12.50 12.50 12.50 12.70 -0.64 37 2 37 +2
28MAY26 115.00 P 0.00 0.00 0.00 14.77 -0.41 38 0 215 0
28MAY26 117.50 P 0.00 0.00 0.00 16.49 -0.55 38 2 3 +2
28MAY26 120.00 P 0.00 0.00 0.00 18.57 +0.18 39 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 20.58 +0.28 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 22.70 -0.74 40 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 24.86 +0.07 41 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 27.10 -0.68 42 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 29.37 -0.37 43 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 31.70 +0.02 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 33.97 -1.00 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 39 0 50 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 0.00 37 0 22 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 0.00 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 0.00 37 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 0.00 37 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.29 -0.01 37 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 0.42 -0.02 37 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.62 -0.01 37 0 191 0
29JUN26 77.50 P 0.00 0.00 0.00 0.87 -0.02 37 0 271 0
29JUN26 80.00 P 0.00 0.00 0.00 1.17 -0.05 37 0 1,535 0
29JUN26 82.50 P 1.71 1.71 1.71 1.56 -0.04 37 30 1,994 +30
29JUN26 85.00 P 0.00 0.00 0.00 2.04 -0.07 37 0 567 0
29JUN26 87.50 P 2.55 2.55 2.55 2.55 -0.13 37 30 579 +30
29JUN26 90.00 P 3.04 3.04 3.04 3.15 -0.14 37 43 1,106 +43
29JUN26 92.50 P 0.00 0.00 0.00 3.81 -0.20 36 0 795 0
29JUN26 95.00 P 4.15 4.58 4.15 4.61 -0.26 36 32 5,123 +2
29JUN26 97.50 P 0.00 0.00 0.00 5.56 -0.26 36 0 1,213 0
29JUN26 100.00 P 6.56 6.56 6.56 6.56 -0.35 36 30 3,628 0
29JUN26 102.50 P 7.73 7.73 7.73 7.73 -0.39 36 60 2,369 +22
29JUN26 105.00 P 8.98 8.98 8.98 9.02 -0.43 36 30 2,416 0
29JUN26 107.50 P 0.00 0.00 0.00 10.95 +0.02 38 0 3,876 0
29JUN26 110.00 P 0.00 0.00 0.00 12.02 -0.52 36 0 5,669 0
29JUN26 112.50 P 0.00 0.00 0.00 13.72 -0.51 37 0 3,786 0
29JUN26 115.00 P 14.80 14.80 14.80 15.79 -0.13 38 25 3,899 0
29JUN26 117.50 P 0.00 0.00 0.00 17.64 -0.30 39 0 2,935 0
29JUN26 120.00 P 19.03 19.03 19.03 19.49 -0.48 39 7 1,750 -7
29JUN26 122.50 P 0.00 0.00 0.00 21.49 -0.40 40 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 23.51 -0.50 40 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 25.62 -0.58 40 0 646 0
29JUN26 130.00 P 26.50 26.50 26.50 27.73 -0.15 41 1 908 -1
29JUN26 132.50 P 0.00 0.00 0.00 29.98 -0.77 41 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 32.26 -0.77 42 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 34.55 -0.42 43 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 36.90 +0.51 44 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 38.95 -0.68 43 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 41.42 -0.84 44 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 43.53 -0.76 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 46.54 -0.15 49 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 48.13 +0.14 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 51.43 +0.18 51 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 53.16 -0.50 46 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 56.19 +0.65 52 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 57.73 -0.42 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 60.14 -0.37 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 62.44 -0.95 42 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 65.18 -0.42 47 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 67.56 +0.05 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 69.88 -0.94 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 73.12 -0.24 56 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.69 -0.15 58 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 77.40 +0.04 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 80.07 -0.70 53 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 30 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.26 -0.02 37 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 0.38 -0.03 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.53 -0.04 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.73 -0.02 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.98 -0.07 38 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.27 -0.08 38 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.65 -0.05 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.05 -0.14 38 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 2.59 -0.14 38 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 3.14 -0.19 38 0 238 0
29SEP26 85.00 P 0.00 0.00 0.00 3.77 -0.17 38 0 136 0
29SEP26 87.50 P 0.00 0.00 0.00 4.43 -0.22 37 0 213 0
29SEP26 90.00 P 0.00 0.00 0.00 5.19 -0.26 37 0 860 0
29SEP26 92.50 P 0.00 0.00 0.00 5.98 -0.34 37 0 456 0
29SEP26 95.00 P 0.00 0.00 0.00 6.95 -0.35 37 0 666 0
29SEP26 97.50 P 0.00 0.00 0.00 7.91 -0.45 36 0 1,282 0
29SEP26 100.00 P 0.00 0.00 0.00 9.06 -0.51 36 0 4,931 0
29SEP26 102.50 P 0.00 0.00 0.00 10.30 -0.51 37 0 1,529 0
29SEP26 105.00 P 0.00 0.00 0.00 11.70 -0.44 37 0 4,694 0
29SEP26 107.50 P 0.00 0.00 0.00 13.09 -0.49 37 0 2,633 0
29SEP26 110.00 P 14.26 14.26 14.26 14.61 -0.58 37 1 3,200 +1
29SEP26 112.50 P 0.00 0.00 0.00 16.24 -0.61 37 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 18.01 -0.56 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 19.80 -0.35 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 21.72 -0.85 39 0 738 0
29SEP26 122.50 P 0.00 0.00 0.00 23.78 +0.29 39 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 25.47 -0.24 39 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 27.69 -0.25 40 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 29.73 -0.33 40 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 31.78 -0.76 41 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 33.92 -0.79 41 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 35.82 -0.47 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 38.26 -0.25 42 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 40.54 +0.51 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 42.39 -0.69 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 44.64 -1.10 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 46.92 -0.44 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 49.06 -0.66 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 51.55 -0.75 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.02 -0.58 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 56.19 -0.06 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 58.58 -0.66 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 61.13 -0.86 45 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 63.35 -0.64 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 65.65 +0.05 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 68.15 -1.24 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 70.09 -0.73 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 73.12 -0.24 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 75.69 -0.84 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.74 -0.87 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 80.23 -1.24 46 0 0 0
30DEC26 55.00 P 0.82 0.85 0.82 0.24 -0.12 36 26 311 +26
30DEC26 57.50 P 0.00 0.00 0.00 0.33 -0.17 35 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 -0.21 36 0 114 0
30DEC26 62.50 P 0.00 0.00 0.00 0.66 -0.24 36 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 0.87 -0.32 36 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.15 -0.34 36 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.46 -0.44 36 0 89 0
30DEC26 72.50 P 0.00 0.00 0.00 1.86 -0.46 36 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 2.29 -0.57 36 0 1,528 0
30DEC26 77.50 P 0.00 0.00 0.00 2.82 -0.59 36 0 75 0
30DEC26 80.00 P 0.00 0.00 0.00 3.38 -0.66 36 0 385 0
30DEC26 82.50 P 0.00 0.00 0.00 4.07 -0.61 36 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 4.77 -0.64 36 0 128 0
30DEC26 87.50 P 0.00 0.00 0.00 5.62 -0.59 36 0 18 0
30DEC26 90.00 P 6.95 6.95 6.95 6.49 -0.59 36 20 96 +19
30DEC26 92.50 P 7.65 7.65 7.65 7.46 -0.60 36 30 97 0
30DEC26 95.00 P 8.20 8.27 8.20 8.53 -0.53 36 2 375 0
30DEC26 97.50 P 9.85 9.85 9.85 9.61 -0.62 36 1 149 +1
30DEC26 100.00 P 0.00 0.00 0.00 10.87 -0.57 36 0 316 0
30DEC26 102.50 P 0.00 0.00 0.00 12.14 -0.59 36 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 13.46 -0.64 37 0 366 0
30DEC26 107.50 P 0.00 0.00 0.00 14.94 -0.60 37 0 1,342 0
30DEC26 110.00 P 0.00 0.00 0.00 15.47 -1.59 34 0 1,095 0
30DEC26 112.50 P 18.10 18.10 18.10 17.97 -0.92 37 2 211 0
30DEC26 115.00 P 0.00 0.00 0.00 19.65 -0.78 37 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 21.34 -1.26 37 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 23.05 -0.88 37 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 24.92 -0.42 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 26.80 -0.81 38 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 28.69 -0.96 38 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 30.68 -0.38 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.73 -0.92 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.78 -0.66 39 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 36.87 -0.76 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.05 -0.54 39 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 41.06 -1.19 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.15 -0.94 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.70 -0.04 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.89 -0.04 41 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 49.74 -1.53 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.17 -0.91 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.41 -0.86 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.64 -0.21 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.89 -1.50 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.20 -1.10 40 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 63.39 -1.29 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.82 -1.18 40 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 68.24 -1.15 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.47 -1.41 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 73.12 -1.33 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.69 -1.13 43 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.74 -1.52 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.24 -1.42 41 0 1 0
TOTAL PUT 4,800 263,187 +1,550
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$ 61.45
26FEB26 43.00 C 0.00 0.00 0.00 18.51 +2.29 57 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.78 +2.38 98 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.51 +2.10 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.51 +2.06 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.51 +2.27 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.87 +2.40 82 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.52 +1.93 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.82 +2.37 68 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 9.10 +1.90 41 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 6.78 +1.92 41 0 55 0
26FEB26 57.50 C 4.93 4.93 4.93 4.57 +1.40 37 1 90 0
26FEB26 60.00 C 0.00 0.00 0.00 2.92 +0.99 39 0 247 0
26FEB26 62.50 C 1.60 2.00 1.44 1.71 +0.63 40 46 220 -11
26FEB26 65.00 C 1.07 1.12 0.94 0.94 +0.37 41 28 134 -20
26FEB26 67.50 C 0.49 0.51 0.49 0.46 +0.19 41 14 396 -14
26FEB26 70.00 C 0.37 0.37 0.37 0.20 +0.08 41 18 769 0
26FEB26 72.50 C 0.00 0.00 0.00 0.08 +0.03 41 0 186 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 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 42.02 +2.29 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.53 +2.38 100 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.53 +2.18 81 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.00 +2.76 171 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.54 +2.30 85 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.95 +2.43 153 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.54 +2.20 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.49 +2.10 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.50 +2.16 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.45 +2.11 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.72 +2.38 106 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.56 +2.14 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.47 +2.04 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.87 +2.43 104 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.58 +2.20 58 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.56 +2.10 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.58 +1.56 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 25.89 +2.49 88 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 24.59 +2.07 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.60 +2.06 46 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.61 +2.11 47 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.62 +2.02 47 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.63 +2.00 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.53 +2.08 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.12 +2.36 71 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.78 +2.03 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.74 +1.73 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.79 +1.72 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.85 +1.87 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.87 +1.69 44 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 13.03 +1.84 46 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 12.52 +1.99 55 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 9.98 +1.45 45 0 3 0
30MAR26 55.00 C 0.00 0.00 0.00 8.08 +1.44 45 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 6.30 +1.22 44 0 279 0
30MAR26 60.00 C 0.00 0.00 0.00 4.94 +1.01 45 0 175 0
30MAR26 62.50 C 0.00 0.00 0.00 3.76 +0.79 45 0 222 0
30MAR26 65.00 C 3.02 3.03 2.88 2.86 +0.63 46 13 544 +3
30MAR26 67.50 C 0.00 0.00 0.00 2.17 +0.55 47 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 1.56 +0.41 47 0 1,614 0
30MAR26 72.50 C 0.00 0.00 0.00 1.11 +0.30 47 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 0.77 +0.21 47 0 172 0
30MAR26 77.50 C 0.81 0.81 0.81 0.53 +0.15 47 15 266 0
30MAR26 80.00 C 0.00 0.00 0.00 0.36 +0.11 47 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.24 +0.07 47 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.16 +0.05 47 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 19.12 +2.03 53 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.49 +2.32 59 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.09 +1.81 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.79 +1.27 31 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.45 +1.75 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.87 +2.69 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.42 +1.37 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.59 +1.72 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.64 +1.75 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.27 +1.45 48 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 7.40 +1.26 45 0 254 0
29APR26 60.00 C 0.00 0.00 0.00 6.15 +1.16 46 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 4.95 +0.95 46 0 82 0
29APR26 65.00 C 0.00 0.00 0.00 4.01 +0.80 46 0 16 0
29APR26 67.50 C 0.00 0.00 0.00 3.23 +0.68 47 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 2.56 +0.58 47 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 1.99 +0.47 47 0 125 0
29APR26 75.00 C 0.00 0.00 0.00 1.53 +0.37 47 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 1.17 +0.29 46 0 262 0
29APR26 80.00 C 0.00 0.00 0.00 0.89 +0.23 46 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.67 +0.17 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.50 +0.13 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.37 +0.10 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.28 +0.08 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.20 +0.05 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.42 +1.64 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.16 +1.06 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.45 +1.29 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.06 +1.56 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.98 +1.47 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.43 +1.58 46 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.97 +1.70 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.27 +1.65 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.61 +1.46 47 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 7.14 +1.18 46 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 5.97 +1.01 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 4.99 +0.87 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 4.17 +0.74 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 3.49 +0.68 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.86 +0.58 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 2.33 +0.49 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.88 +0.40 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.52 +0.34 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 1.22 +0.28 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.97 +0.24 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.80 +2.11 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.82 +1.98 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.95 +2.41 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.58 +1.73 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.61 +1.98 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.17 +2.15 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.21 +2.45 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.27 +2.05 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.83 +1.46 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.33 +1.74 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.03 +1.48 38 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.04 +1.32 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.26 +1.53 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.38 +1.50 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.49 +1.46 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.58 +1.28 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.83 +1.18 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.37 +1.71 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.16 +1.17 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.76 +1.50 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.02 +1.47 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.13 +1.28 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.46 +1.35 44 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 9.37 +1.28 47 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 7.99 +1.07 46 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 6.87 +1.03 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.84 +0.90 46 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 4.99 +0.78 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.31 +0.72 47 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 3.68 +0.67 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.09 +0.58 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.59 +0.50 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 2.17 +0.43 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.81 +0.41 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.46 +0.30 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.21 +0.23 46 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 1.00 +0.21 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.83 +0.18 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 20.95 +1.64 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.26 +1.93 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.44 +1.85 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.67 +1.53 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.92 +1.62 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.19 +1.42 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.54 +1.49 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 15.79 +1.68 46 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 13.92 +1.45 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.47 +1.38 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.46 +1.17 46 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 10.20 +1.08 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 9.22 +1.01 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.27 +1.03 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.39 +0.90 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 6.63 +0.91 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.91 +0.80 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.28 +0.75 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.68 +0.68 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 4.14 +0.61 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.66 +0.54 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 3.24 +0.49 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.86 +0.44 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.53 +0.40 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 2.23 +0.41 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 22.34 +1.85 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.62 +1.97 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.86 +1.73 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.22 +1.83 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.43 +1.66 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.76 +1.45 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.24 +1.61 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.71 +1.79 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.08 +1.39 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.78 +1.44 48 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 13.37 +1.37 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.13 +1.13 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 11.17 +1.18 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 10.34 +1.26 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 9.33 +0.94 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.52 +0.90 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.79 +0.87 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.18 +0.90 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.54 +0.85 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.98 +0.82 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.44 +0.76 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.95 +0.70 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 4.51 +0.77 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.10 +0.71 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 3.62 +0.55 47 0 0 0
TOTAL CALL 135 8,181 -42
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 162 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 200 0
26FEB26 50.00 P 0.09 0.09 0.09 0.02 -0.07 42 15 198 0
26FEB26 52.50 P 0.16 0.16 0.15 0.08 -0.21 41 102 195 -32
26FEB26 55.00 P 0.30 0.32 0.30 0.27 -0.47 41 10 434 -2
26FEB26 57.50 P 0.77 0.77 0.74 0.71 -0.83 41 29 303 +29
26FEB26 60.00 P 1.73 1.73 1.38 1.52 -1.23 42 40 446 +19
26FEB26 62.50 P 0.00 0.00 0.00 2.80 -1.53 42 0 409 0
26FEB26 65.00 P 0.00 0.00 0.00 4.54 -1.82 44 0 612 0
26FEB26 67.50 P 0.00 0.00 0.00 6.53 -2.01 44 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 8.69 -2.26 41 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 11.21 -2.55 51 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 13.88 -2.45 67 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.53 -1.82 82 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.55 -2.30 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.47 -2.39 94 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.26 -1.59 114 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.37 -1.98 103 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.88 -1.97 110 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.05 -2.30 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.06 47 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.07 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.09 47 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 -0.13 47 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 -0.16 47 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.23 -0.21 47 0 46 0
30MAR26 48.00 P 0.00 0.00 0.00 0.31 -0.26 47 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 0.41 -0.31 47 0 147 0
30MAR26 50.00 P 0.62 0.62 0.62 0.52 -0.39 47 15 204 0
30MAR26 52.50 P 1.10 1.10 0.94 0.95 -0.56 47 35 410 +30
30MAR26 55.00 P 1.51 1.51 1.51 1.55 -0.75 47 4 590 +2
30MAR26 57.50 P 2.30 2.30 2.30 2.35 -0.98 47 4 252 +4
30MAR26 60.00 P 3.29 3.42 3.29 3.42 -1.19 47 11 571 0
30MAR26 62.50 P 0.00 0.00 0.00 4.79 -1.37 48 0 443 0
30MAR26 65.00 P 0.00 0.00 0.00 6.34 -1.71 48 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 8.18 -1.75 49 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 9.69 -1.93 44 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 11.75 -2.60 44 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.39 -1.94 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.80 -1.74 56 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.15 -1.79 58 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 21.47 -2.39 58 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.26 -1.59 69 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.84 -1.51 75 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.22 -1.63 77 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.05 -2.30 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.22 -0.14 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.29 -0.17 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.37 -0.21 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.47 -0.25 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.58 -0.30 46 0 15 0
29APR26 48.00 P 0.77 0.77 0.77 0.72 -0.35 46 4 29 0
29APR26 49.00 P 0.00 0.00 0.00 0.88 -0.40 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.07 -0.46 47 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 1.65 -0.62 47 0 124 0
29APR26 55.00 P 0.00 0.00 0.00 2.39 -0.77 47 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 3.30 -0.94 46 0 60 0
29APR26 60.00 P 0.00 0.00 0.00 4.43 -1.11 46 0 20 0
29APR26 62.50 P 6.14 6.14 6.14 5.76 -1.27 46 15 204 +15
29APR26 65.00 P 7.07 7.07 7.07 7.38 -1.32 48 12 77 +12
29APR26 67.50 P 0.00 0.00 0.00 9.08 -1.45 48 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 10.95 -1.84 49 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.01 -1.91 50 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.13 -1.85 51 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.80 -2.11 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.15 -2.07 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.47 -2.39 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.26 -1.64 56 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.84 -1.55 61 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.22 -1.64 62 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.06 -2.29 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.69 -0.28 47 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 0.84 -0.31 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 1.00 -0.37 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.18 -0.41 47 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 1.40 -0.47 47 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 1.61 -0.54 47 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 2.30 -0.64 47 0 10 0
28MAY26 55.00 P 0.00 0.00 0.00 3.11 -0.78 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 4.10 -0.93 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.26 -1.07 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 6.62 -1.18 47 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 8.14 -1.37 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 9.84 -1.42 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.51 -1.60 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.39 -1.77 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.43 -1.83 47 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.30 -2.26 45 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.82 -1.95 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.31 -1.55 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.51 -1.85 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 -0.06 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 -0.07 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.20 -0.09 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 -0.12 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 -0.14 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.41 -0.16 47 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 0.49 -0.18 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.61 -0.19 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.73 -0.23 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.85 -0.31 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.01 -0.32 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.17 -0.42 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.42 -0.41 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.64 -0.47 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.88 -0.51 47 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.14 -0.57 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.85 -0.68 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.71 -0.88 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 4.72 -0.97 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 5.92 -1.04 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 7.36 -1.13 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 8.82 -1.34 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 10.49 -1.36 47 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.52 -1.39 49 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 14.18 -1.55 48 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 16.21 -1.66 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.10 -1.80 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.39 -1.66 49 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 22.31 -1.91 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.80 -1.74 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.11 -1.72 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.30 -2.12 50 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.63 -2.01 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.67 -0.37 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.89 -0.41 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.12 -0.47 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.39 -0.50 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.68 -0.50 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.98 -0.57 48 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.28 -0.61 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.61 -0.63 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.51 -0.74 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.48 -0.87 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.66 -0.88 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 7.91 -0.97 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.26 -1.03 47 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 10.77 -1.20 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 12.37 -1.26 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.12 -1.33 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 15.93 -1.32 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.77 -1.48 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.71 -1.58 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.69 -1.56 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 24.22 -1.66 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.00 -1.61 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.11 -1.52 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.37 -1.59 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.69 -1.75 51 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.58 -0.41 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 2.88 -0.41 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.18 -0.42 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.48 -0.49 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.79 -0.55 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.12 -0.60 48 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.46 -0.61 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.92 -0.61 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.78 -0.65 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.85 -0.74 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.03 -0.86 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.38 -0.91 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.77 -0.99 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.19 -1.15 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.86 -1.23 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.45 -1.35 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 17.42 -1.25 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.06 -1.60 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.96 -1.54 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 23.03 -1.71 48 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 24.95 -1.54 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.03 -1.62 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.10 -1.63 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.27 -1.64 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.48 -1.44 49 0 0 0
TOTAL PUT 296 10,582 +77
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 43.40
26FEB26 20.00 C 0.00 0.00 0.00 23.43 +0.78 122 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 22.43 +0.78 110 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 21.43 +0.78 97 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 20.43 +0.77 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 19.43 +0.77 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 18.43 +0.77 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 17.43 +0.77 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 16.44 +0.78 78 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 15.44 +0.77 70 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.44 +0.77 62 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 13.44 +0.76 51 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 12.45 +0.76 62 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 11.46 +0.70 61 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 10.48 +0.71 61 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 9.50 +0.70 59 0 203 0
26FEB26 35.00 C 0.00 0.00 0.00 8.41 +0.55 0 0 287 0
26FEB26 36.00 C 0.00 0.00 0.00 7.49 +0.72 45 0 93 0
26FEB26 37.00 C 0.00 0.00 0.00 6.57 +0.27 49 0 93 0
26FEB26 38.00 C 0.00 0.00 0.00 5.70 +0.51 51 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 4.92 +0.35 54 0 155 0
26FEB26 40.00 C 4.34 4.34 4.34 4.20 +0.32 56 1 87 0
26FEB26 41.00 C 0.00 0.00 0.00 3.54 +0.36 57 0 105 0
26FEB26 42.00 C 3.10 3.10 3.10 2.94 +0.25 58 1 197 0
26FEB26 43.00 C 2.32 2.54 2.22 2.42 +0.22 58 74 220 +66
26FEB26 44.00 C 2.00 2.20 1.81 1.98 +0.20 59 70 313 -8
26FEB26 45.00 C 1.59 1.69 1.48 1.58 +0.06 59 36 374 +1
26FEB26 46.00 C 1.37 1.50 1.12 1.24 +0.04 59 40 445 +26
26FEB26 47.00 C 0.95 1.05 0.91 0.97 +0.02 59 15 527 +1
26FEB26 48.00 C 0.76 0.76 0.72 0.77 +0.03 60 15 302 0
26FEB26 49.00 C 0.58 0.67 0.58 0.60 +0.03 61 63 379 0
26FEB26 50.00 C 0.47 0.51 0.43 0.43 -0.01 60 24 485 +11
26FEB26 52.50 C 0.25 0.25 0.24 0.22 0.00 61 4 183 0
26FEB26 55.00 C 0.15 0.15 0.12 0.10 0.00 61 10 171 +5
26FEB26 57.50 C 0.00 0.00 0.00 0.04 -0.01 61 0 132 0
26FEB26 60.00 C 0.04 0.04 0.04 0.02 0.00 62 39 138 -39
26FEB26 62.50 C 0.04 0.04 0.04 0.01 0.00 64 11 82 -11
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 170 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 80 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 35.18 +0.78 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 34.93 +0.78 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 34.68 +0.77 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 34.43 +0.77 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 34.19 +0.78 144 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 33.94 +0.78 139 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 33.69 +0.78 133 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 33.44 +0.78 127 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 32.94 +0.78 104 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 32.44 +0.78 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 31.94 +0.77 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 31.45 +0.78 119 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 30.95 +0.78 110 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 30.45 +0.78 96 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 29.95 +0.78 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 29.45 +0.77 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 28.95 +0.77 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 28.46 +0.78 96 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 27.96 +0.78 86 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 27.46 +0.78 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 26.96 +0.77 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 26.46 +0.77 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.97 +0.78 83 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.47 +0.78 76 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.97 +0.78 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.47 +0.77 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.97 +0.77 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.48 +0.78 73 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 22.48 +0.77 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.49 +0.78 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.49 +0.77 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.50 +0.77 61 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 18.51 +0.76 60 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 17.53 +0.76 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.55 +0.82 61 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 15.57 +0.77 60 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 14.52 +0.62 43 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 13.59 +0.73 53 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 12.57 +0.64 46 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 11.63 +0.60 48 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 10.75 +0.49 51 0 323 0
30MAR26 34.00 C 10.05 10.05 10.05 9.88 +0.49 52 10 290 -10
30MAR26 35.00 C 0.00 0.00 0.00 9.05 +0.55 53 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 8.28 +0.50 55 0 216 0
30MAR26 37.00 C 0.00 0.00 0.00 7.55 +0.46 56 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 6.87 +0.35 57 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 6.22 +0.38 58 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 5.71 +0.44 60 0 172 0
30MAR26 41.00 C 0.00 0.00 0.00 5.08 +0.34 59 0 180 0
30MAR26 42.00 C 4.43 4.46 4.43 4.53 +0.27 59 19 131 +6
30MAR26 43.00 C 0.00 0.00 0.00 4.05 +0.21 59 0 174 0
30MAR26 44.00 C 3.66 3.66 3.66 3.61 +0.21 60 1 235 +1
30MAR26 45.00 C 3.37 3.37 3.37 3.22 +0.16 60 1 250 0
30MAR26 46.00 C 0.00 0.00 0.00 2.89 +0.14 61 0 419 0
30MAR26 47.00 C 0.00 0.00 0.00 2.58 +0.13 61 0 264 0
30MAR26 48.00 C 0.00 0.00 0.00 2.29 +0.10 62 0 247 0
30MAR26 49.00 C 1.98 1.98 1.98 2.04 +0.09 62 1 155 -1
30MAR26 50.00 C 1.85 1.85 1.85 1.80 +0.12 62 2 1,115 +2
30MAR26 52.50 C 0.00 0.00 0.00 1.28 +0.05 62 0 104 0
30MAR26 55.00 C 1.10 1.10 1.03 0.89 +0.02 62 33 102 +7
30MAR26 57.50 C 0.82 0.82 0.82 0.62 +0.01 62 1 89 0
30MAR26 60.00 C 0.00 0.00 0.00 0.42 0.00 62 0 375 0
30MAR26 62.50 C 0.00 0.00 0.00 0.29 0.00 62 0 38 0
30MAR26 65.00 C 0.00 0.00 0.00 0.19 -0.01 62 0 116 0
30MAR26 67.50 C 0.00 0.00 0.00 0.13 -0.01 62 0 53 0
30MAR26 70.00 C 0.00 0.00 0.00 0.09 0.00 62 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.06 0.00 62 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.04 0.00 62 0 31 0
29APR26 32.00 C 0.00 0.00 0.00 12.31 +0.64 60 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.50 +0.62 60 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.41 +0.28 53 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.67 +0.42 54 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 8.97 +0.49 55 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 8.37 +0.56 57 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 7.68 +0.47 57 0 12 0
29APR26 39.00 C 0.00 0.00 0.00 7.30 +0.46 60 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.52 +0.42 58 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 6.01 +0.39 58 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.49 +0.33 58 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 5.03 +0.26 58 0 79 0
29APR26 44.00 C 0.00 0.00 0.00 4.62 +0.23 59 0 212 0
29APR26 45.00 C 0.00 0.00 0.00 4.45 +0.42 62 0 224 0
29APR26 46.00 C 0.00 0.00 0.00 3.91 +0.20 60 0 64 0
29APR26 47.00 C 0.00 0.00 0.00 3.59 +0.18 60 0 80 0
29APR26 48.00 C 3.31 3.35 3.31 3.35 +0.24 62 3 66 +1
29APR26 49.00 C 0.00 0.00 0.00 3.04 +0.22 61 0 319 0
29APR26 50.00 C 2.84 2.84 2.84 2.75 +0.20 61 7 242 0
29APR26 52.50 C 0.00 0.00 0.00 2.14 +0.16 61 0 122 0
29APR26 55.00 C 0.00 0.00 0.00 1.65 +0.12 61 0 232 0
29APR26 57.50 C 0.00 0.00 0.00 1.27 +0.10 61 0 122 0
29APR26 60.00 C 0.00 0.00 0.00 0.97 +0.07 61 0 94 0
29APR26 62.50 C 0.00 0.00 0.00 0.73 +0.05 61 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.55 +0.03 61 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.42 +0.03 61 0 45 0
29APR26 70.00 C 0.00 0.00 0.00 0.31 +0.02 61 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.24 +0.02 61 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.18 +0.01 61 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 18.78 +0.74 59 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 17.85 +0.73 58 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 16.94 +0.72 59 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 16.05 +0.70 59 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 15.17 +0.68 58 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.32 +0.66 58 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.22 +0.63 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.41 +0.61 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.93 +0.61 59 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.19 +0.59 59 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.47 +0.56 59 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.51 +0.26 54 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.87 +0.25 55 0 0 0
28MAY26 38.00 C 8.30 8.30 8.30 8.28 +0.26 56 10 10 +10
28MAY26 39.00 C 0.00 0.00 0.00 7.71 +0.25 56 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.36 +0.51 58 0 10 0
28MAY26 41.00 C 0.00 0.00 0.00 6.84 +0.55 59 0 0 0
28MAY26 42.00 C 6.11 6.11 6.09 6.15 +0.29 56 30 30 +30
28MAY26 43.00 C 5.80 5.80 5.80 5.71 +0.27 57 15 45 +15
28MAY26 44.00 C 5.39 5.39 5.39 5.32 +0.25 57 15 60 +15
28MAY26 45.00 C 0.00 0.00 0.00 4.95 +0.24 58 0 15 0
28MAY26 46.00 C 0.00 0.00 0.00 4.61 +0.23 58 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 4.30 +0.22 59 0 17 0
28MAY26 48.00 C 0.00 0.00 0.00 4.00 +0.22 59 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 3.72 +0.24 60 0 45 0
28MAY26 50.00 C 0.00 0.00 0.00 3.44 +0.24 60 0 45 0
28MAY26 52.50 C 0.00 0.00 0.00 2.78 +0.20 59 0 18 0
28MAY26 55.00 C 0.00 0.00 0.00 2.24 +0.17 59 0 20 0
28MAY26 57.50 C 0.00 0.00 0.00 1.80 +0.14 59 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 1.39 +0.10 58 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.11 +0.08 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.89 +0.07 59 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.70 +0.05 58 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.56 +0.05 59 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.44 +0.03 59 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.35 +0.03 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 33.99 +0.78 77 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 33.74 +0.78 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 33.49 +0.77 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 33.00 +0.72 75 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 32.50 +0.77 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 32.01 +0.72 72 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 31.51 +0.77 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 31.02 +0.78 69 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 30.52 +0.77 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 30.03 +0.78 66 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 29.53 +0.77 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 29.04 +0.78 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 28.62 +0.85 86 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 28.05 +0.78 60 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 27.55 +0.77 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 27.14 +0.85 79 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 26.57 +0.77 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 26.07 +0.77 54 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 25.58 +0.77 56 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 25.09 +0.77 57 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 24.60 +0.77 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 24.11 +0.76 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.63 +0.70 58 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 22.72 +0.82 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.70 +0.76 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.74 +0.74 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.80 +0.73 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.88 +0.84 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.85 +0.73 52 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 16.94 +0.68 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.21 +0.68 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.38 +0.67 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.32 +0.66 52 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 13.76 +0.90 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.67 +0.53 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.25 +0.87 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.53 +0.58 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.59 +0.43 54 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 10.26 +0.78 58 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 9.28 +0.42 54 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.70 +0.29 54 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 8.31 +0.53 56 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.69 +0.19 56 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 7.36 +0.41 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.94 +0.55 58 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 6.28 +0.31 56 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 5.88 +0.26 56 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 5.52 +0.25 57 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 5.18 +0.24 57 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 4.87 +0.24 58 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 4.56 +0.21 58 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 4.29 +0.27 58 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 3.99 +0.23 59 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 3.33 +0.24 58 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.76 +0.18 58 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 2.26 +0.13 58 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 1.89 +0.14 58 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 1.50 +0.09 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.24 +0.06 57 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 1.02 +0.07 57 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.83 +0.06 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.69 +0.05 58 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.56 +0.04 57 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.46 +0.03 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.38 +0.03 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.31 +0.02 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.26 +0.02 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.21 +0.01 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.17 +0.01 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 27.57 +0.78 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 27.14 +0.84 64 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 26.59 +0.77 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 26.10 +0.77 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 25.61 +0.76 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 25.13 +0.76 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 24.65 +0.76 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 24.17 +0.76 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 23.70 +0.76 54 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 22.76 +0.75 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 21.83 +0.73 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.93 +0.73 54 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 20.04 +0.71 54 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 19.17 +0.70 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.33 +0.68 54 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 17.51 +0.68 54 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 16.70 +0.89 54 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 15.94 +0.64 54 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 14.85 +0.29 49 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 14.13 +0.26 50 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 13.77 +0.59 54 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 13.08 +0.55 54 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 12.45 +0.78 54 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 11.84 +0.76 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.96 +0.43 51 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 10.42 +0.42 52 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 10.13 +0.49 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.59 +0.46 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.09 +0.42 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.49 +0.35 53 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.08 +0.36 53 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 7.74 +0.44 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.26 +0.30 53 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 6.91 +0.29 54 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 6.58 +0.29 54 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 6.24 +0.26 54 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 5.96 +0.25 55 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 5.68 +0.27 55 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 5.39 +0.30 55 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 4.68 +0.37 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.05 +0.24 55 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 3.52 +0.19 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.04 +0.19 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.64 +0.14 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.28 +0.20 54 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 1.91 +0.10 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.66 +0.09 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.42 +0.07 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.25 +0.07 54 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.07 +0.06 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.93 +0.05 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.81 +0.04 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.70 +0.05 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.60 +0.03 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.53 +0.03 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.13 +0.76 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.29 +0.77 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.46 +0.75 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.67 +0.76 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.87 +0.74 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.13 +0.74 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.39 +0.74 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.66 +0.72 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.99 +0.72 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.32 +0.73 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.65 +0.69 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.05 +0.70 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.45 +0.70 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.85 +0.68 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.94 +0.30 50 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 11.43 +0.31 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.92 +0.33 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.41 +0.29 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.98 +0.31 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.54 +0.32 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.11 +0.34 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.78 +0.49 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.31 +0.37 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.95 +0.33 51 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.64 +0.30 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 7.23 +0.19 51 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 6.93 +0.20 52 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 6.65 +0.25 52 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 6.41 +0.23 52 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 5.82 +0.35 53 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 5.32 +0.46 54 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 4.71 +0.42 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.21 +0.39 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.75 +0.39 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.32 +0.32 53 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 2.90 +0.32 53 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.57 +0.29 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.29 +0.25 53 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 2.06 +0.26 53 0 8 0
TOTAL CALL 551 20,892 +128
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 74 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 414 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 -0.02 63 0 140 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 -0.05 60 0 116 0
26FEB26 35.00 P 0.00 0.00 0.00 0.11 -0.08 61 0 144 0
26FEB26 36.00 P 0.15 0.15 0.15 0.17 -0.12 60 20 309 0
26FEB26 37.00 P 0.22 0.28 0.22 0.29 -0.16 61 54 238 +39
26FEB26 38.00 P 0.38 0.38 0.38 0.41 -0.23 60 11 574 0
26FEB26 39.00 P 0.50 0.66 0.50 0.64 -0.27 61 19 155 +2
26FEB26 40.00 P 0.78 0.90 0.78 0.90 -0.36 61 36 580 -5
26FEB26 41.00 P 1.10 1.24 1.10 1.23 -0.42 61 20 157 +20
26FEB26 42.00 P 1.39 1.70 1.39 1.63 -0.49 62 38 378 +16
26FEB26 43.00 P 2.10 2.10 2.10 2.11 -0.51 62 1 810 +1
26FEB26 44.00 P 2.73 2.73 2.63 2.65 -0.59 62 9 362 0
26FEB26 45.00 P 3.36 3.36 3.15 3.27 -0.63 63 2 1,209 -2
26FEB26 46.00 P 0.00 0.00 0.00 3.94 -0.69 64 0 483 0
26FEB26 47.00 P 0.00 0.00 0.00 4.68 -0.72 64 2 526 -2
26FEB26 48.00 P 0.00 0.00 0.00 5.48 -0.74 65 0 398 0
26FEB26 49.00 P 0.00 0.00 0.00 5.99 -1.09 54 0 234 0
26FEB26 50.00 P 0.00 0.00 0.00 7.21 -0.77 69 0 700 0
26FEB26 52.50 P 0.00 0.00 0.00 9.43 -0.57 70 0 42 0
26FEB26 55.00 P 0.00 0.00 0.00 12.00 -0.39 86 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 14.11 -0.93 60 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.60 -0.92 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.10 -0.92 0 0 1 0
26FEB26 65.00 P 0.00 0.00 0.00 21.60 -0.78 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 24.10 -0.78 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 26.60 -0.78 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 29.10 -0.78 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 31.60 -0.78 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 146 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 133 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 22.00 P 0.02 0.02 0.02 0.01 0.00 70 1 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.02 63 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.02 62 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.03 62 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 -0.03 62 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 -0.05 62 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.16 -0.08 61 0 210 0
30MAR26 31.00 P 0.00 0.00 0.00 0.24 -0.09 61 0 148 0
30MAR26 32.00 P 0.00 0.00 0.00 0.33 -0.11 61 0 56 0
30MAR26 33.00 P 0.00 0.00 0.00 0.44 -0.16 61 0 434 0
30MAR26 34.00 P 0.44 0.44 0.44 0.59 -0.18 61 4 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.76 -0.21 61 0 193 0
30MAR26 36.00 P 0.00 0.00 0.00 0.96 -0.26 60 0 113 0
30MAR26 37.00 P 0.00 0.00 0.00 1.22 -0.27 61 0 416 0
30MAR26 38.00 P 0.00 0.00 0.00 1.49 -0.34 60 0 401 0
30MAR26 39.00 P 1.85 1.85 1.85 1.82 -0.36 60 14 153 0
30MAR26 40.00 P 2.22 2.22 2.15 2.23 -0.36 61 2 432 0
30MAR26 41.00 P 0.00 0.00 0.00 2.75 -0.31 63 0 353 0
30MAR26 42.00 P 3.26 3.26 3.26 3.17 -0.41 62 60 248 +60
30MAR26 43.00 P 0.00 0.00 0.00 3.71 -0.45 63 0 153 0
30MAR26 44.00 P 4.30 4.30 4.30 4.29 -0.47 63 5 141 -5
30MAR26 45.00 P 0.00 0.00 0.00 4.90 -0.50 64 0 126 0
30MAR26 46.00 P 5.41 5.41 5.41 5.54 -0.55 64 50 456 0
30MAR26 47.00 P 6.29 6.29 6.27 6.21 -0.64 64 32 185 -30
30MAR26 48.00 P 0.00 0.00 0.00 6.88 -0.72 64 0 211 0
30MAR26 49.00 P 0.00 0.00 0.00 7.62 -0.72 64 0 240 0
30MAR26 50.00 P 0.00 0.00 0.00 8.43 -0.65 66 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 10.49 -0.42 67 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 12.50 -0.80 66 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 14.55 -0.98 61 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.19 -0.45 72 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.54 -0.49 73 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.94 -0.51 75 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.13 -0.92 62 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.60 -0.90 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.10 -0.78 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 31.60 -0.78 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.70 -0.12 60 0 31 0
29APR26 33.00 P 0.00 0.00 0.00 0.88 -0.15 60 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 1.09 -0.16 60 0 10 0
29APR26 35.00 P 0.00 0.00 0.00 1.32 -0.21 60 0 48 0
29APR26 36.00 P 1.44 1.44 1.44 1.59 -0.22 59 1 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.89 -0.26 59 0 25 0
29APR26 38.00 P 2.10 2.10 2.10 2.23 -0.26 59 5 273 +5
29APR26 39.00 P 0.00 0.00 0.00 2.59 -0.33 59 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 3.03 -0.34 59 0 89 0
29APR26 41.00 P 0.00 0.00 0.00 3.52 -0.33 60 0 68 0
29APR26 42.00 P 0.00 0.00 0.00 4.05 -0.40 61 0 75 0
29APR26 43.00 P 0.00 0.00 0.00 4.61 -0.42 61 0 131 0
29APR26 44.00 P 0.00 0.00 0.00 5.20 -0.44 62 0 190 0
29APR26 45.00 P 0.00 0.00 0.00 5.83 -0.45 62 0 305 0
29APR26 46.00 P 0.00 0.00 0.00 6.46 -0.50 63 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 7.15 -0.15 63 0 90 0
29APR26 48.00 P 0.00 0.00 0.00 7.83 -0.55 63 0 69 0
29APR26 49.00 P 0.00 0.00 0.00 8.54 -0.59 64 0 133 0
29APR26 50.00 P 0.00 0.00 0.00 9.29 -0.58 64 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 11.03 -0.86 62 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 13.33 -0.54 66 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 15.15 -0.83 62 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 17.73 -0.26 69 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.01 -0.29 70 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.94 -0.71 62 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.29 -0.76 60 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.71 -0.79 60 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.15 -0.77 60 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 31.62 -0.77 61 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.17 -0.04 58 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.23 -0.05 58 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.32 -0.05 59 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.41 -0.08 58 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.53 -0.09 58 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.66 -0.10 58 0 9 0
28MAY26 31.00 P 0.00 0.00 0.00 0.84 -0.12 58 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 1.04 -0.14 59 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.26 -0.16 59 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 1.51 -0.19 59 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.74 -0.19 58 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 2.03 -0.24 58 0 0 0
28MAY26 37.00 P 2.27 2.27 2.27 2.38 -0.24 58 15 30 +15
28MAY26 38.00 P 2.68 2.68 2.68 2.72 -0.29 57 15 66 0
28MAY26 39.00 P 0.00 0.00 0.00 3.13 -0.31 57 0 48 0
28MAY26 40.00 P 3.45 3.45 3.45 3.58 -0.35 58 1 48 +1
28MAY26 41.00 P 0.00 0.00 0.00 4.08 -0.37 58 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 4.62 -0.38 58 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 5.19 -0.40 59 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 5.78 -0.42 59 0 35 0
28MAY26 45.00 P 0.00 0.00 0.00 6.42 -0.42 60 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 7.06 -0.45 60 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 7.75 -0.48 61 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 8.26 -0.57 59 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 9.13 -0.51 61 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.87 -0.52 62 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.77 -0.58 62 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.42 -0.99 59 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.49 -0.65 59 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.73 -0.58 60 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.01 -0.54 61 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.15 -0.71 59 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.47 -0.73 58 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.85 -0.74 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.25 -0.75 59 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 31.69 -0.76 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 57 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.01 58 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.02 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 -0.03 57 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.04 57 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.22 -0.04 57 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.30 -0.05 57 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.38 -0.07 57 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 0.52 -0.05 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.62 -0.11 57 0 94 0
29JUN26 29.00 P 0.00 0.00 0.00 0.79 -0.13 57 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.98 -0.14 57 0 164 0
29JUN26 31.00 P 0.00 0.00 0.00 1.20 -0.15 57 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.43 -0.12 57 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.70 -0.19 57 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.99 -0.12 57 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 2.23 -0.23 57 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 2.58 -0.23 56 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.93 -0.27 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.33 -0.29 56 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 3.76 -0.31 56 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 4.23 -0.36 57 0 58 0
29JUN26 41.00 P 0.00 0.00 0.00 4.76 -0.37 57 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 5.32 -0.38 57 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 5.91 -0.39 58 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 6.53 -0.39 58 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 7.16 -0.41 59 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 7.81 -0.43 59 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.48 -0.36 59 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 9.17 -0.39 59 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 9.91 -0.38 60 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 10.60 -0.47 60 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 12.48 -0.39 61 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 14.47 -0.54 61 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 16.57 -0.65 63 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 18.75 -0.55 64 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 20.36 -1.19 57 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.10 -0.70 65 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.84 -1.24 57 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.15 -1.24 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.49 -1.18 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.87 -1.20 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.27 -1.18 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 37.20 -0.63 71 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.15 -1.07 58 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.62 -0.97 58 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.10 -0.78 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.60 -0.78 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 54 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.02 54 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.02 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 -0.03 54 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 -0.04 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 -0.05 54 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.06 54 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 -0.07 54 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.64 -0.08 54 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.79 -0.10 54 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.97 -0.10 54 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.15 -0.14 54 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 1.38 -0.14 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.62 -0.15 54 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.89 -0.18 54 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.18 -0.19 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.48 -0.22 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.75 -0.23 53 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.21 -0.13 54 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.47 -0.27 53 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 3.89 -0.29 53 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.33 -0.28 53 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.80 -0.32 53 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 5.31 -0.35 53 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 5.90 -0.34 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.48 -0.33 54 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.06 -0.36 54 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.63 -0.43 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.28 -0.43 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.97 -0.39 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.60 -0.41 55 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.38 -0.35 56 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 10.76 -0.48 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.72 -0.46 56 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.63 -0.51 57 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 15.10 -0.55 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.58 -0.56 58 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 19.08 -0.60 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.18 -0.64 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.32 -0.64 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.50 -0.68 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.74 -0.68 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.99 -0.71 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.31 -0.76 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.64 -0.81 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.20 -0.63 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.39 -0.83 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.79 -0.80 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.21 -0.76 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.66 -0.77 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 0.00 53 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.70 -0.01 53 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.85 -0.02 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.02 53 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.21 -0.03 53 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.45 -0.03 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.69 -0.03 53 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.94 -0.05 53 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.24 -0.05 53 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.55 -0.05 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.87 -0.07 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.24 -0.08 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.62 -0.07 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.00 0.00 53 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 4.30 -0.11 52 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.74 -0.27 52 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.22 -0.30 52 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 5.72 -0.34 52 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 6.29 -0.23 52 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.86 -0.34 53 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 7.46 -0.34 53 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 8.02 -0.36 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.72 -0.07 54 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 9.37 -0.07 54 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.99 -0.13 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.67 -0.14 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.05 -0.27 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.09 -0.28 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 12.80 -0.28 55 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 14.57 -0.35 55 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 16.41 -0.45 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 17.92 -0.38 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.92 -0.40 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.95 -0.42 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.03 -0.48 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.19 -0.47 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.35 -0.51 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.57 -0.54 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.83 -0.54 53 0 0 0
TOTAL PUT 417 23,935 +115
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$ 11.29
26FEB26 8.25 C 0.00 0.00 0.00 3.04 +0.16 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.83 +0.17 77 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.58 +0.17 70 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.35 +0.20 71 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.09 +0.16 61 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.87 +0.15 63 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.65 +0.14 62 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.45 +0.13 63 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.07 +0.08 62 0 20 0
26FEB26 11.00 C 0.00 0.00 0.00 0.74 +0.04 60 0 119 0
26FEB26 11.50 C 0.53 0.53 0.50 0.52 +0.05 62 17 55 -15
26FEB26 12.00 C 0.42 0.42 0.31 0.34 +0.03 62 5 89 +1
26FEB26 12.50 C 0.23 0.24 0.23 0.21 +0.01 62 6 105 0
26FEB26 13.00 C 0.13 0.13 0.13 0.13 0.00 63 10 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.08 0.00 64 0 77 0
26FEB26 14.00 C 0.05 0.05 0.05 0.05 0.00 65 30 153 +30
26FEB26 14.50 C 0.00 0.00 0.00 0.03 0.00 66 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 0.00 68 0 267 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 501 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 434 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 643 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 69 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.38 +0.13 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.18 +0.16 67 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 2.95 +0.16 64 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 2.72 +0.14 62 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.53 +0.16 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.33 +0.19 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.13 +0.18 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.89 +0.11 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.72 +0.11 58 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.40 +0.08 58 0 20 0
30MAR26 11.00 C 1.23 1.23 1.23 1.12 +0.07 58 10 47 +10
30MAR26 11.50 C 0.00 0.00 0.00 0.88 +0.05 57 0 16 0
30MAR26 12.00 C 0.70 0.71 0.66 0.68 +0.04 57 40 42 +25
30MAR26 12.50 C 0.57 0.57 0.57 0.51 +0.01 56 13 46 0
30MAR26 13.00 C 0.00 0.00 0.00 0.40 +0.02 57 0 40 0
30MAR26 13.50 C 0.00 0.00 0.00 0.31 +0.02 58 0 118 0
30MAR26 14.00 C 0.25 0.26 0.25 0.23 +0.01 58 18 143 -9
30MAR26 14.50 C 0.20 0.20 0.20 0.17 +0.01 58 16 77 +15
30MAR26 15.00 C 0.00 0.00 0.00 0.13 0.00 59 0 39 0
30MAR26 15.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 0.00 59 0 172 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 0.00 59 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 0.00 60 0 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 54 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 78 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 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 89 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 3.25 +0.18 59 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.04 +0.18 58 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.84 +0.18 58 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.63 +0.13 57 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.46 +0.17 58 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.25 +0.17 56 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.03 +0.12 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.86 +0.10 53 0 24 0
29APR26 10.50 C 0.00 0.00 0.00 1.56 +0.09 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.29 +0.07 53 0 18 0
29APR26 11.50 C 0.00 0.00 0.00 1.06 +0.06 53 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.86 +0.05 53 0 28 0
29APR26 12.50 C 0.00 0.00 0.00 0.69 +0.04 53 0 42 0
29APR26 13.00 C 0.00 0.00 0.00 0.56 +0.03 53 0 543 0
29APR26 13.50 C 0.00 0.00 0.00 0.45 +0.03 54 0 31 0
29APR26 14.00 C 0.00 0.00 0.00 0.36 +0.02 54 0 94 0
29APR26 14.50 C 0.33 0.33 0.32 0.28 +0.01 53 30 153 +30
29APR26 15.00 C 0.00 0.00 0.00 0.22 +0.02 54 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.17 0.00 53 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.13 0.00 53 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 0.00 54 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 0.00 54 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 0.00 54 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 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 3.35 +0.19 58 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.14 +0.18 57 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.93 +0.16 55 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.72 +0.11 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.54 +0.15 54 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.36 +0.17 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.18 +0.12 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.00 +0.10 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.71 +0.08 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.45 +0.07 52 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.22 +0.06 52 0 1 0
28MAY26 12.00 C 0.00 0.00 0.00 1.01 +0.05 51 0 15 0
28MAY26 12.50 C 0.89 0.89 0.89 0.84 +0.04 51 15 15 +15
28MAY26 13.00 C 0.74 0.74 0.74 0.70 +0.04 51 15 430 +15
28MAY26 13.50 C 0.00 0.00 0.00 0.58 +0.03 51 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.48 +0.03 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.40 +0.03 52 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.32 +0.02 52 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.26 +0.01 52 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.21 +0.01 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.14 0.00 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.11 0.00 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.42 +0.13 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.22 +0.13 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.06 +0.14 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.87 +0.22 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.69 +0.20 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.52 +0.19 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.35 +0.18 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.19 +0.17 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.90 +0.16 52 0 350 0
29JUN26 11.00 C 0.00 0.00 0.00 1.64 +0.10 52 0 650 0
29JUN26 11.50 C 0.00 0.00 0.00 1.37 +0.05 50 0 300 0
29JUN26 12.00 C 0.00 0.00 0.00 1.17 +0.05 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.99 +0.03 50 0 0 0
29JUN26 13.00 C 0.89 0.89 0.89 0.85 +0.03 50 1 17 +1
29JUN26 13.50 C 0.00 0.00 0.00 0.72 +0.03 50 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.61 +0.02 50 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.52 +0.03 51 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.44 +0.02 51 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 +0.02 51 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 +0.02 51 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 0.00 50 0 25 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 0.00 50 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 0.00 51 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 0.00 51 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.01 50 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 3.72 +0.18 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.57 +0.22 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.40 +0.20 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.23 +0.20 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.07 +0.21 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.91 +0.22 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.76 +0.21 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.62 +0.20 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.35 +0.19 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.10 +0.14 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.84 +0.06 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.63 +0.06 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.45 +0.05 51 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 1.29 +0.04 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.15 +0.04 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 +0.04 51 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.91 +0.03 51 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.83 +0.04 51 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 +0.06 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 +0.06 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.58 +0.05 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 +0.02 51 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 +0.03 51 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.41 +0.02 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 +0.01 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 0.00 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.98 +0.17 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.81 +0.18 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.64 +0.14 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.48 +0.16 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.33 +0.16 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.19 +0.16 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.05 +0.16 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.91 +0.15 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.65 +0.14 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.42 +0.14 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 +0.08 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.00 +0.07 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.82 +0.07 51 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 1.66 +0.06 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.51 +0.05 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.37 +0.05 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.24 +0.04 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.13 +0.02 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 +0.04 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.93 +0.03 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.85 +0.03 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.70 +0.01 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 0.00 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 -0.01 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 -0.01 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 -0.01 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
TOTAL CALL 226 11,209 +118
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 1 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.02 -0.02 66 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 34 0
26FEB26 9.25 P 0.00 0.00 0.00 0.05 -0.03 65 0 59 0
26FEB26 9.50 P 0.00 0.00 0.00 0.07 -0.05 63 0 16 0
26FEB26 9.75 P 0.00 0.00 0.00 0.10 -0.06 62 0 163 0
26FEB26 10.00 P 0.17 0.17 0.17 0.15 -0.07 63 18 61 0
26FEB26 10.50 P 0.30 0.30 0.27 0.28 -0.11 63 39 101 +24
26FEB26 11.00 P 0.50 0.50 0.40 0.47 -0.13 63 212 298 +133
26FEB26 11.50 P 0.70 0.70 0.68 0.72 -0.16 62 105 413 +90
26FEB26 12.00 P 1.03 1.03 1.03 1.05 -0.16 64 1 215 +1
26FEB26 12.50 P 0.00 0.00 0.00 1.41 -0.19 62 0 193 0
26FEB26 13.00 P 0.00 0.00 0.00 1.82 -0.20 61 0 213 0
26FEB26 13.50 P 0.00 0.00 0.00 2.28 -0.20 64 0 106 0
26FEB26 14.00 P 0.00 0.00 0.00 2.76 -0.17 68 0 69 0
26FEB26 14.50 P 0.00 0.00 0.00 3.24 -0.19 70 0 116 0
26FEB26 15.00 P 0.00 0.00 0.00 3.72 -0.19 67 0 224 0
26FEB26 15.50 P 0.00 0.00 0.00 4.23 -0.18 80 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 4.73 -0.19 86 0 139 0
26FEB26 16.50 P 0.00 0.00 0.00 5.23 -0.18 92 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 5.73 -0.18 98 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 6.23 -0.18 104 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 6.73 -0.18 110 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 7.23 -0.19 115 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 7.73 -0.19 120 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 8.23 -0.19 125 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 8.73 -0.19 130 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 9.73 -0.19 139 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 10.73 -0.19 147 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 -0.03 60 0 2 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 -0.04 58 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 -0.05 58 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.16 -0.05 59 0 78 0
30MAR26 9.25 P 0.00 0.00 0.00 0.20 -0.07 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.26 -0.08 59 0 8 0
30MAR26 9.75 P 0.00 0.00 0.00 0.33 -0.08 59 0 25 0
30MAR26 10.00 P 0.40 0.40 0.40 0.40 -0.10 58 9 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.58 -0.12 58 0 85 0
30MAR26 11.00 P 0.00 0.00 0.00 0.82 -0.11 59 0 94 0
30MAR26 11.50 P 0.00 0.00 0.00 1.06 -0.14 58 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 1.36 -0.15 58 0 170 0
30MAR26 12.50 P 0.00 0.00 0.00 1.68 -0.20 56 0 498 0
30MAR26 13.00 P 0.00 0.00 0.00 2.04 -0.22 55 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 2.47 -0.21 57 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 2.89 -0.20 57 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 3.33 -0.22 57 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 3.77 -0.23 54 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 4.23 -0.25 51 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 4.73 -0.20 55 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 5.23 -0.19 59 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 5.73 -0.19 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.23 -0.19 66 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 6.73 -0.20 70 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.23 -0.19 73 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 7.73 -0.19 76 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.23 -0.20 79 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.73 -0.19 82 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.73 -0.20 88 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.73 -0.20 93 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.72 -0.19 94 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.72 -0.19 99 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.72 -0.20 103 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.72 -0.20 108 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.74 -0.18 121 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.12 -0.03 54 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.15 -0.04 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.19 -0.06 53 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.24 -0.06 53 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.30 -0.07 54 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.37 -0.07 54 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.44 -0.09 54 0 11 0
29APR26 10.00 P 0.00 0.00 0.00 0.53 -0.09 54 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.72 -0.11 54 0 31 0
29APR26 11.00 P 0.00 0.00 0.00 0.94 -0.12 53 0 75 0
29APR26 11.50 P 0.00 0.00 0.00 1.20 -0.14 53 0 95 0
29APR26 12.00 P 0.00 0.00 0.00 1.51 -0.14 53 0 11 0
29APR26 12.50 P 0.00 0.00 0.00 1.81 -0.21 52 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 2.20 -0.16 53 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 2.59 -0.19 53 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 3.00 -0.19 53 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 3.39 -0.24 51 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 3.82 -0.26 50 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 4.32 -0.17 53 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 4.74 -0.22 47 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 5.25 -0.20 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.73 -0.22 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.23 -0.19 55 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 6.73 -0.21 57 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 7.23 -0.21 60 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 7.73 -0.21 63 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 8.23 -0.20 66 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.73 -0.19 68 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.73 -0.20 73 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.73 -0.20 77 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.18 -0.04 52 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.22 -0.06 52 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.27 -0.06 52 0 5 0
28MAY26 9.00 P 0.00 0.00 0.00 0.33 -0.07 52 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.40 -0.07 52 0 2 0
28MAY26 9.50 P 0.00 0.00 0.00 0.47 -0.09 52 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.55 -0.10 52 0 17 0
28MAY26 10.00 P 0.00 0.00 0.00 0.64 -0.11 52 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.84 -0.11 52 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 1.07 -0.12 51 0 100 0
28MAY26 11.50 P 1.29 1.29 1.29 1.33 -0.13 51 15 45 +15
28MAY26 12.00 P 0.00 0.00 0.00 1.64 -0.13 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.96 -0.14 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.33 -0.19 52 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 2.71 -0.20 52 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 3.10 -0.16 52 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.50 -0.21 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.94 -0.19 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.38 -0.20 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.83 -0.19 51 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.30 -0.19 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.76 -0.21 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.25 -0.17 52 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.73 -0.21 51 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.23 -0.22 53 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.24 -0.06 51 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 -0.06 50 0 4 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 -0.07 51 0 16 0
29JUN26 9.00 P 0.00 0.00 0.00 0.42 -0.08 51 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.49 -0.09 51 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.57 -0.10 51 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.66 -0.10 51 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 0.76 -0.11 51 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.97 -0.11 51 0 350 0
29JUN26 11.00 P 0.00 0.00 0.00 1.20 -0.12 50 0 650 0
29JUN26 11.50 P 0.00 0.00 0.00 1.46 -0.13 50 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 1.76 -0.13 50 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 2.09 -0.13 50 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 2.40 -0.23 49 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 2.76 -0.26 48 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.14 -0.27 48 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 3.54 -0.29 47 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 3.96 -0.29 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 4.38 -0.29 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 4.89 -0.21 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.34 -0.15 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.81 -0.16 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.28 -0.19 50 0 0 0
29JUN26 18.00 P 6.78 6.78 6.78 6.75 -0.19 49 3 8 -3
29JUN26 18.50 P 0.00 0.00 0.00 7.24 -0.24 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.73 -0.22 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.24 -0.22 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.73 -0.24 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.73 -0.23 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.73 -0.24 62 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.72 -0.25 63 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.72 -0.25 67 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.72 -0.25 70 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.72 -0.25 73 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.74 -0.23 80 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 -0.06 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.55 -0.06 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.62 -0.07 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.71 -0.08 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 -0.08 51 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.90 -0.07 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 -0.09 51 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.09 -0.10 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.32 -0.09 51 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.56 -0.10 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.84 -0.11 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.13 -0.12 50 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 2.46 -0.12 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.83 -0.13 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.10 -0.25 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.47 -0.25 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.85 -0.27 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.25 -0.26 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.65 -0.26 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.06 -0.27 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.48 -0.27 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.92 -0.27 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.36 -0.27 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.89 -0.21 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.34 -0.22 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.81 -0.22 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.28 -0.23 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.75 -0.24 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.73 -0.25 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.73 -0.25 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.72 -0.25 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.73 -0.24 58 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.09 50 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 -0.11 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.81 -0.11 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.91 -0.11 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 -0.12 51 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.11 -0.10 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.21 -0.11 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.33 -0.10 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.57 -0.12 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.82 -0.14 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 -0.30 48 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 2.43 -0.12 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.71 -0.17 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.06 -0.14 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.37 -0.21 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.73 -0.23 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.11 -0.23 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.49 -0.26 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.89 -0.23 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.36 -0.17 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.69 -0.25 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.11 -0.26 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.54 -0.26 48 0 0 0
30DEC26 18.00 P 7.04 7.04 7.04 7.04 -0.24 50 4 8 +4
30DEC26 18.50 P 0.00 0.00 0.00 7.41 -0.27 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.86 -0.28 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.39 -0.21 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.85 -0.22 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.80 -0.21 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.76 -0.23 50 0 0 0
TOTAL PUT 407 15,883 +264
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$ 8.12
26FEB26 5.00 C 0.00 0.00 0.00 3.13 -0.04 93 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.88 -0.04 84 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.63 -0.04 74 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.38 -0.04 66 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.13 -0.04 57 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.88 -0.04 49 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.63 -0.04 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.38 -0.04 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.13 -0.04 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.88 -0.04 20 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.63 -0.05 12 0 38 0
26FEB26 7.75 C 0.00 0.00 0.00 0.39 -0.04 15 0 202 0
26FEB26 8.00 C 0.00 0.00 0.00 0.21 -0.03 19 0 37 0
26FEB26 8.25 C 0.09 0.09 0.08 0.08 -0.02 18 4 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 23 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.34 -0.03 55 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.24 -0.03 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.14 -0.03 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.89 -0.03 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.15 -0.04 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.90 -0.03 34 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.65 -0.03 29 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.40 -0.03 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.15 -0.04 19 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.91 -0.04 19 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.69 -0.04 20 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.48 -0.03 19 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.32 -0.03 20 0 152 0
30MAR26 8.25 C 0.00 0.00 0.00 0.20 -0.02 20 0 274 0
30MAR26 8.50 C 0.00 0.00 0.00 0.12 -0.02 21 0 12 0
30MAR26 8.75 C 0.07 0.07 0.07 0.07 -0.01 21 5 5 +5
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.91 -0.02 44 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.66 -0.03 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.41 -0.03 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.17 -0.03 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.92 -0.03 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.67 -0.03 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.43 -0.03 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.18 -0.05 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.94 -0.05 18 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.73 -0.04 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.53 -0.03 18 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.37 -0.03 18 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.43 -0.03 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.18 -0.03 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.94 -0.03 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.69 -0.03 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.45 -0.03 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.21 -0.03 20 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.98 -0.04 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.77 -0.04 18 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.59 -0.04 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.43 -0.02 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.30 -0.03 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.21 -0.02 19 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 0.00 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.37 -0.03 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.28 -0.04 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.18 -0.04 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.93 -0.03 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.68 -0.03 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.44 -0.03 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.19 -0.03 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.95 -0.04 29 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.70 -0.03 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.46 -0.03 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.22 -0.03 21 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 0.99 -0.04 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.78 -0.04 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.60 -0.04 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.45 -0.03 19 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 -0.03 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.37 -0.03 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.28 -0.04 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.18 -0.04 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.93 -0.03 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.68 -0.03 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.44 -0.03 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.19 -0.03 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.95 -0.04 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.71 -0.03 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.47 -0.03 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.24 -0.04 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.05 -0.04 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.87 -0.04 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.72 -0.03 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 -0.03 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 -0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.02 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -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 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.18 -0.04 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.93 -0.03 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.68 -0.03 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.44 -0.03 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.19 -0.03 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.95 -0.04 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 -0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.49 -0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.27 -0.02 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.10 -0.04 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 -0.03 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.79 -0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 -0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 -0.02 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
TOTAL CALL 9 2,481 +5
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 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 0.03 +0.01 21 0 65 0
26FEB26 8.00 P 0.08 0.08 0.08 0.09 +0.01 20 30 30 +30
26FEB26 8.25 P 0.00 0.00 0.00 0.21 +0.02 20 0 40 0
26FEB26 8.50 P 0.00 0.00 0.00 0.41 +0.03 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.41 +0.04 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.66 +0.04 58 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.91 +0.05 64 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.41 +0.05 76 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.91 +0.05 86 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 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 28 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 0.05 0.05 0.05 0.05 0.00 22 10 268 -10
30MAR26 7.75 P 0.00 0.00 0.00 0.10 +0.01 21 0 65 0
30MAR26 8.00 P 0.00 0.00 0.00 0.18 0.00 20 0 155 0
30MAR26 8.25 P 0.00 0.00 0.00 0.31 +0.01 21 0 100 0
30MAR26 8.50 P 0.00 0.00 0.00 0.48 +0.02 21 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.67 +0.03 21 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.89 +0.03 20 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.41 +0.04 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.66 +0.04 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.91 +0.05 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.41 +0.05 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.91 +0.05 54 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.39 +0.03 53 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 46 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 0.04 +0.01 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.07 0.00 19 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.13 0.00 19 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 263 0
29APR26 8.25 P 0.00 0.00 0.00 0.35 +0.01 20 0 50 0
29APR26 8.50 P 0.00 0.00 0.00 0.52 +0.03 20 0 50 0
29APR26 8.75 P 0.00 0.00 0.00 0.69 +0.03 19 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.90 +0.03 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.41 +0.04 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.66 +0.04 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.91 +0.05 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.41 +0.05 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.91 +0.05 44 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.10 +0.01 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.16 0.00 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.39 +0.02 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.53 +0.02 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.71 +0.02 18 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.92 +0.03 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.14 +0.03 18 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.41 +0.04 24 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.66 +0.04 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.91 +0.05 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.41 +0.05 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.91 +0.05 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 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 20 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 0.00 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 0.00 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 0.00 18 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 +0.01 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 +0.01 18 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.51 +0.02 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.68 +0.03 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.06 +0.03 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.30 +0.04 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.51 +0.03 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.74 +0.03 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.98 +0.03 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.47 +0.03 19 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.96 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.04 +0.01 22 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 0.14 +0.01 21 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.01 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 +0.01 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 +0.02 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.51 +0.02 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 +0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.79 +0.02 20 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.96 +0.02 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.19 +0.07 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.40 +0.04 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.61 +0.03 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.84 +0.04 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.08 +0.04 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.56 +0.04 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.06 +0.04 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.08 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 +0.01 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.43 +0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.55 +0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.69 +0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 +0.02 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 +0.02 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.21 +0.03 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 +0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.63 +0.04 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.85 +0.03 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 +0.03 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.57 +0.05 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.06 +0.04 28 0 0 0
TOTAL PUT 40 4,971 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 27.32
26FEB26 19.00 C 0.00 0.00 0.00 8.34 - 0 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 7.84 +0.41 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.35 +0.44 55 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.54 +0.64 90 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.37 +0.49 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.39 +0.33 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.46 +0.34 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.56 +0.31 42 0 10 0
26FEB26 26.00 C 1.86 1.86 1.86 1.80 +0.25 42 15 31 -15
26FEB26 27.00 C 0.00 0.00 0.00 1.13 +0.14 40 0 147 0
26FEB26 28.00 C 0.00 0.00 0.00 0.67 +0.10 40 0 912 0
26FEB26 29.00 C 0.37 0.45 0.37 0.37 +0.03 40 18 330 0
26FEB26 30.00 C 0.23 0.23 0.20 0.19 +0.02 40 21 396 -14
26FEB26 31.00 C 0.00 0.00 0.00 0.09 0.00 40 0 239 0
26FEB26 32.00 C 0.09 0.09 0.09 0.04 0.00 41 2 243 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 0.00 42 0 258 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 513 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 349 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 19.00 C 0.00 0.00 0.00 8.44 - 52 0 0 -
30MAR26 19.50 C 0.00 0.00 0.00 7.96 +0.41 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.47 +0.36 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.54 +0.36 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.60 +0.31 46 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 4.70 +0.28 44 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.86 +0.28 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.18 +0.32 44 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.50 +0.27 43 0 21 0
30MAR26 27.00 C 1.91 2.03 1.91 1.89 +0.15 42 25 30 +9
30MAR26 28.00 C 1.53 1.53 1.53 1.43 +0.13 42 1 50 0
30MAR26 29.00 C 0.00 0.00 0.00 1.07 +0.10 42 0 284 0
30MAR26 30.00 C 0.87 0.87 0.87 0.78 +0.06 42 15 122 0
30MAR26 31.00 C 0.65 0.65 0.60 0.56 +0.05 42 44 132 +25
30MAR26 32.00 C 0.00 0.00 0.00 0.39 +0.03 42 0 637 0
30MAR26 33.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 243 0
30MAR26 34.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 130 0
30MAR26 35.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 68 0
30MAR26 36.00 C 0.00 0.00 0.00 0.08 0.00 42 0 27 0
30MAR26 37.00 C 0.15 0.15 0.15 0.05 0.00 42 3 79 -3
30MAR26 38.00 C 0.00 0.00 0.00 0.04 0.00 43 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 0.00 42 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 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 70 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 77 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 84 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 8.54 - 48 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 8.08 +0.53 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.47 +0.36 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.69 +0.29 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.91 +0.57 48 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.98 +0.35 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.20 +0.43 42 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 3.51 +0.26 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.87 +0.20 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.35 +0.20 41 0 0 0
29APR26 28.00 C 1.98 1.98 1.98 1.90 +0.16 41 15 56 +15
29APR26 29.00 C 0.00 0.00 0.00 1.51 +0.12 41 0 31 0
29APR26 30.00 C 0.00 0.00 0.00 1.20 +0.11 42 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 0.93 +0.08 41 0 142 0
29APR26 32.00 C 0.00 0.00 0.00 0.71 +0.06 41 0 401 0
29APR26 33.00 C 0.00 0.00 0.00 0.54 +0.04 41 0 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.41 +0.04 41 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.30 +0.02 41 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 242 0
29APR26 37.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 61 0
29APR26 39.00 C 0.20 0.20 0.20 0.09 +0.01 41 2 2 +2
29APR26 40.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 0.00 42 0 94 0
28MAY26 19.00 C 0.00 0.00 0.00 8.69 - 48 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 8.24 +0.50 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.79 +0.35 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.88 +0.48 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.05 +0.45 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.27 +0.28 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.54 +0.47 43 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 3.88 +0.25 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.29 +0.21 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.76 +0.21 42 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 2.31 +0.16 42 0 21 0
28MAY26 29.00 C 0.00 0.00 0.00 1.92 +0.13 42 0 88 0
28MAY26 30.00 C 0.00 0.00 0.00 1.60 +0.12 42 0 75 0
28MAY26 31.00 C 1.33 1.40 1.33 1.32 +0.11 42 30 204 +30
28MAY26 32.00 C 1.11 1.11 1.09 1.08 +0.10 42 17 89 +12
28MAY26 33.00 C 0.00 0.00 0.00 0.87 +0.08 42 0 4 0
28MAY26 34.00 C 0.78 0.78 0.78 0.70 +0.07 42 15 75 +15
28MAY26 35.00 C 0.00 0.00 0.00 0.56 +0.05 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.44 +0.04 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.35 +0.03 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.28 +0.03 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.80 - 48 0 0 -
29JUN26 19.50 C 0.00 0.00 0.00 8.36 +0.47 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.91 +0.43 46 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 7.06 +0.37 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.26 +0.44 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.51 +0.33 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.80 +0.32 43 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.17 +0.27 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 3.61 +0.36 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.08 +0.20 42 0 300 0
29JUN26 28.00 C 0.00 0.00 0.00 2.62 +0.17 42 0 360 0
29JUN26 29.00 C 0.00 0.00 0.00 2.25 +0.15 42 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.91 +0.13 42 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 1.62 +0.09 42 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 1.36 +0.07 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.14 +0.07 42 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 0.94 +0.04 42 0 46 0
29JUN26 35.00 C 0.00 0.00 0.00 0.78 +0.04 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.65 +0.03 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.53 +0.03 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.44 +0.02 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.08 0.00 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 0.00 42 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 0.00 42 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 9.18 - 45 0 0 -
29SEP26 19.50 C 0.00 0.00 0.00 8.74 +0.49 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.35 +0.35 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.63 +0.40 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.87 +0.40 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.22 +0.30 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.55 +0.32 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.00 +0.36 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.45 +0.25 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.00 +0.22 42 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 3.56 +0.20 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.15 +0.15 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 2.81 +0.16 42 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.49 +0.14 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 2.21 +0.10 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 1.98 +0.12 43 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.75 +0.10 43 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.54 +0.10 43 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 1.34 +0.06 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.19 +0.07 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.03 +0.08 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.91 +0.07 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.77 +0.04 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.67 +0.03 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.61 +0.03 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.53 +0.03 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.46 +0.02 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.41 +0.02 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.64 - 45 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 9.24 +0.33 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.84 +0.28 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 8.07 +0.23 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.44 +0.26 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.81 +0.27 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.23 +0.28 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.69 +0.25 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.19 +0.24 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.71 +0.17 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.32 +0.26 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.92 +0.18 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.56 +0.17 42 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.19 +0.12 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.90 +0.12 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.64 +0.12 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 2.40 +0.15 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.19 +0.14 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 1.98 +0.13 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.78 +0.12 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 1.56 +0.05 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 1.42 +0.06 42 0 0 0
30DEC26 40.00 C 1.49 1.49 1.49 1.27 +0.06 42 10 1 -9
30DEC26 41.00 C 0.00 0.00 0.00 1.18 +0.08 42 0 0 0
30DEC26 42.00 C 1.17 1.17 1.17 1.04 +0.08 42 20 22 +20
TOTAL CALL 253 15,770 +87
26FEB26 19.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 69 0
26FEB26 24.00 P 0.00 0.00 0.00 0.07 -0.07 41 0 96 0
26FEB26 25.00 P 0.22 0.22 0.19 0.18 -0.14 40 9 185 -8
26FEB26 26.00 P 0.00 0.00 0.00 0.39 -0.23 39 0 201 0
26FEB26 27.00 P 0.69 0.76 0.69 0.77 -0.29 39 21 567 0
26FEB26 28.00 P 0.00 0.00 0.00 1.32 -0.33 40 0 815 0
26FEB26 29.00 P 0.00 0.00 0.00 1.99 -0.37 38 0 626 0
26FEB26 30.00 P 0.00 0.00 0.00 2.87 -0.41 42 0 283 0
26FEB26 31.00 P 0.00 0.00 0.00 3.85 -0.47 50 0 171 0
26FEB26 32.00 P 0.00 0.00 0.00 4.72 -0.54 45 0 144 0
26FEB26 33.00 P 0.00 0.00 0.00 5.70 -0.63 47 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 6.70 -0.44 53 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 7.70 -0.47 59 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 8.69 -0.45 61 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.69 -0.45 66 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.69 -0.45 71 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.69 -0.45 76 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.70 -0.46 85 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 13.69 -0.45 85 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 14.70 -0.44 94 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 15.70 -0.46 98 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 44 0
30MAR26 20.00 P 0.08 0.08 0.08 0.03 -0.02 42 4 9 +4
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 124 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 -0.07 42 0 47 0
30MAR26 23.00 P 0.00 0.00 0.00 0.25 -0.10 42 0 428 0
30MAR26 24.00 P 0.45 0.45 0.45 0.43 -0.15 42 20 171 +20
30MAR26 25.00 P 0.00 0.00 0.00 0.70 -0.17 42 0 632 0
30MAR26 26.00 P 0.98 0.98 0.98 1.03 -0.22 42 4 371 -4
30MAR26 27.00 P 1.47 1.47 1.38 1.46 -0.26 41 2 289 -2
30MAR26 28.00 P 1.91 1.91 1.91 2.00 -0.26 41 10 356 0
30MAR26 29.00 P 0.00 0.00 0.00 2.62 -0.45 41 0 94 0
30MAR26 30.00 P 0.00 0.00 0.00 3.38 -0.38 43 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 4.18 -0.37 43 0 146 0
30MAR26 32.00 P 0.00 0.00 0.00 5.03 -0.37 44 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 5.93 -0.40 45 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 6.77 -0.64 41 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 7.73 -0.57 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.96 -0.29 60 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.74 -0.41 50 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 10.73 -0.41 53 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.71 -0.58 54 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.70 -0.46 55 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 13.70 -0.44 58 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 14.70 -0.44 61 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 15.70 -0.46 63 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 16.70 -0.44 66 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 17.70 -0.44 69 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 18.70 -0.44 71 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 19.69 -0.58 71 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 20.70 -0.44 76 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 21.70 -0.63 79 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 22.71 -0.43 83 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 25.21 -0.61 89 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 27.70 -0.63 92 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 30.20 -0.44 97 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 32.70 -0.46 101 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 35.19 -0.45 103 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 37.68 -0.48 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 - 42 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 0.07 -0.03 41 0 48 0
29APR26 20.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 21 0
29APR26 21.00 P 0.00 0.00 0.00 0.17 -0.06 41 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.30 -0.08 41 0 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.48 -0.11 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.72 -0.15 41 0 35 0
29APR26 25.00 P 0.00 0.00 0.00 1.02 -0.19 41 0 68 0
29APR26 26.00 P 0.00 0.00 0.00 1.38 -0.23 41 0 49 0
29APR26 27.00 P 1.79 1.79 1.78 1.83 -0.27 40 30 77 +22
29APR26 28.00 P 0.00 0.00 0.00 2.38 -0.28 41 0 20 0
29APR26 29.00 P 0.00 0.00 0.00 3.00 -0.29 41 0 181 0
29APR26 30.00 P 0.00 0.00 0.00 3.72 -0.44 41 0 22 0
29APR26 31.00 P 0.00 0.00 0.00 4.47 -0.44 42 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 5.29 -0.50 43 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 6.13 -0.50 43 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 7.03 -0.38 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.94 -0.37 45 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.96 -0.39 49 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.82 -0.36 46 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.77 -0.39 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.95 -0.34 58 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.95 -0.40 61 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.71 -0.62 49 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.70 -0.44 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.12 - 42 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 0.16 -0.04 42 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.20 -0.05 42 0 13 0
28MAY26 21.00 P 0.00 0.00 0.00 0.33 -0.07 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.50 -0.10 42 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 0.73 -0.13 42 0 33 0
28MAY26 24.00 P 0.00 0.00 0.00 1.02 -0.16 42 0 49 0
28MAY26 25.00 P 0.00 0.00 0.00 1.36 -0.20 42 0 13 0
28MAY26 26.00 P 0.00 0.00 0.00 1.76 -0.22 42 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 2.23 -0.23 42 0 33 0
28MAY26 28.00 P 0.00 0.00 0.00 2.77 -0.28 42 0 46 0
28MAY26 29.00 P 0.00 0.00 0.00 3.39 -0.31 42 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 4.09 -0.40 43 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 4.82 -0.43 43 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 5.68 -0.28 45 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.50 -0.40 46 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.24 -0.51 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.27 -0.37 48 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.05 -0.30 46 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.14 -0.35 51 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.89 -0.37 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.95 -0.34 51 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.95 -0.40 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 - 42 0 0 -
29JUN26 19.50 P 0.00 0.00 0.00 0.27 -0.06 42 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 -0.08 42 0 16 0
29JUN26 21.00 P 0.00 0.00 0.00 0.49 -0.11 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.70 -0.14 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.97 -0.17 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.30 -0.19 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.67 -0.21 42 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 2.08 -0.23 42 0 52 0
29JUN26 27.00 P 0.00 0.00 0.00 2.58 -0.25 42 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 3.11 -0.29 41 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 3.73 -0.28 42 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 4.39 -0.27 42 0 23 0
29JUN26 31.00 P 0.00 0.00 0.00 5.12 -0.37 42 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 5.68 -0.59 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.63 -0.37 42 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 7.47 -0.43 43 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 8.29 -0.59 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.18 -0.51 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.14 -0.36 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.03 -0.44 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.95 -0.44 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.95 -0.40 48 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 13.83 -0.50 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.79 -0.44 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.75 -0.53 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.71 -0.58 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.70 -0.50 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.70 -0.54 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.70 -0.57 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.70 -0.44 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.70 -0.63 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.71 -0.60 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.53 - 42 0 0 -
29SEP26 19.50 P 0.00 0.00 0.00 0.61 -0.10 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.73 -0.09 43 0 7 0
29SEP26 21.00 P 0.00 0.00 0.00 0.96 -0.13 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.25 -0.14 43 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.59 -0.16 43 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 1.94 -0.16 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 2.34 -0.19 42 0 510 0
29SEP26 26.00 P 0.00 0.00 0.00 2.82 -0.21 42 0 31 0
29SEP26 27.00 P 0.00 0.00 0.00 3.32 -0.22 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 3.86 -0.27 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 4.46 -0.27 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.11 -0.30 42 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 5.80 -0.44 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.53 -0.39 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.26 -0.52 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.06 -0.41 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.85 -0.54 43 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 9.73 -0.37 44 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 10.51 -0.52 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.42 -0.51 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.27 -0.35 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 13.19 -0.34 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.07 -0.56 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.05 -0.33 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.00 -0.28 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.92 -0.37 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.81 -0.39 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.71 -0.53 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.82 - 42 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.94 -0.07 42 0 22 0
30DEC26 20.00 P 0.00 0.00 0.00 1.06 -0.09 42 0 17 0
30DEC26 21.00 P 0.00 0.00 0.00 1.36 -0.09 42 0 2 0
30DEC26 22.00 P 1.65 1.65 1.65 1.65 -0.13 42 20 22 +20
30DEC26 23.00 P 0.00 0.00 0.00 2.03 -0.11 42 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.42 -0.07 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.85 -0.13 42 0 23 0
30DEC26 26.00 P 0.00 0.00 0.00 3.25 -0.21 41 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.75 -0.22 41 0 8 0
30DEC26 28.00 P 4.37 4.37 4.37 4.37 -0.25 41 10 22 -1
30DEC26 29.00 P 4.84 4.84 4.84 4.92 -0.28 41 10 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.59 -0.28 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.27 -0.33 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.97 -0.49 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.74 -0.28 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.48 -0.48 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.27 -0.34 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.05 -0.34 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.87 -0.38 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.71 -0.40 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.59 -0.41 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.40 -0.44 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.33 -0.42 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.22 -0.36 42 0 0 0
TOTAL PUT 140 11,877 +51
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$ 69.30
13FEB26 49.00 C 0.00 0.00 0.00 20.32 - 116 0 0 -
13FEB26 50.00 C 0.00 0.00 0.00 19.32 -1.96 109 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 16.82 -1.96 93 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 14.33 -2.13 89 0 0 0
13FEB26 57.50 C 11.51 11.51 11.42 11.81 -2.02 0 2 1 +1
13FEB26 60.00 C 0.00 0.00 0.00 9.71 -1.68 111 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 6.97 -2.04 67 0 0 0
13FEB26 65.00 C 3.89 4.82 3.89 4.75 -1.97 65 51 35 +35
13FEB26 67.50 C 4.18 4.18 2.04 2.85 -1.80 62 96 159 +61
13FEB26 70.00 C 2.51 2.51 0.96 1.46 -1.46 61 2,245 1,007 +784
13FEB26 72.50 C 2.10 2.10 0.43 0.67 -0.95 62 995 614 +2
13FEB26 75.00 C 1.27 1.27 0.21 0.30 -0.58 64 1,000 755 +253
13FEB26 77.50 C 0.50 0.50 0.11 0.13 -0.34 67 90 591 +22
13FEB26 80.00 C 0.28 0.28 0.07 0.06 -0.18 71 80 415 +6
13FEB26 82.50 C 0.10 0.10 0.08 0.02 -0.11 71 9 608 +1
13FEB26 85.00 C 0.03 0.05 0.03 0.01 -0.06 75 68 290 +3
13FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.03 85 0 31 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 15 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 8 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 20.93 - 146 0 0 -
20FEB26 50.00 C 0.00 0.00 0.00 19.34 - 0 0 0 -
20FEB26 52.50 C 0.00 0.00 0.00 16.85 - 58 0 0 -
20FEB26 55.00 C 0.00 0.00 0.00 14.79 - 99 0 0 -
20FEB26 57.50 C 0.00 0.00 0.00 11.90 - 54 0 0 -
20FEB26 60.00 C 0.00 0.00 0.00 9.78 - 69 0 0 -
20FEB26 62.50 C 0.00 0.00 0.00 6.98 - 39 0 0 -
20FEB26 65.00 C 0.00 0.00 0.00 5.05 - 47 0 0 -
20FEB26 67.50 C 5.80 5.80 2.40 3.22 - 45 15 8 -
20FEB26 70.00 C 1.90 2.02 1.30 1.92 - 46 95 90 -
20FEB26 72.50 C 0.78 1.16 0.78 1.14 - 48 162 137 -
20FEB26 75.00 C 1.16 1.16 0.38 0.69 - 51 250 219 -
20FEB26 77.50 C 0.33 0.33 0.24 0.42 - 54 10 9 -
20FEB26 80.00 C 0.17 0.17 0.17 0.27 - 58 2 2 -
20FEB26 82.50 C 0.00 0.00 0.00 0.17 - 61 0 0 -
20FEB26 85.00 C 0.00 0.00 0.00 0.11 - 63 0 0 -
20FEB26 87.50 C 0.00 0.00 0.00 0.08 - 67 0 0 -
20FEB26 90.00 C 0.00 0.00 0.00 0.05 - 69 0 0 -
20FEB26 92.50 C 0.00 0.00 0.00 0.04 - 72 0 0 -
26FEB26 40.00 C 29.12 29.12 28.53 30.03 -1.76 177 130 130 +130
26FEB26 41.00 C 0.00 0.00 0.00 28.35 -2.87 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.36 -2.08 79 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.59 -2.08 126 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 25.32 -2.00 0 0 0 0
26FEB26 45.00 C 23.62 23.79 23.55 24.36 -1.96 59 80 80 +80
26FEB26 46.00 C 0.00 0.00 0.00 23.53 -2.01 104 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.78 -1.68 119 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.36 -2.14 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.93 -1.54 117 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.34 -1.99 0 0 250 0
26FEB26 52.50 C 0.00 0.00 0.00 17.39 -1.55 96 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 14.79 -1.67 79 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 12.10 -1.82 57 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 9.78 -1.61 54 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 7.44 -1.57 48 1 55 0
26FEB26 65.00 C 4.74 5.00 4.55 5.41 -1.84 46 61 954 +37
26FEB26 67.50 C 5.34 5.34 2.88 3.70 -1.68 45 298 923 +24
26FEB26 70.00 C 2.95 2.95 1.80 2.43 -1.38 45 579 1,851 +53
26FEB26 72.50 C 3.33 3.33 1.13 1.55 -0.99 46 622 1,161 -65
26FEB26 75.00 C 2.04 2.04 0.72 0.98 -0.71 48 1,205 1,223 +209
26FEB26 77.50 C 1.42 1.42 0.46 0.58 -0.57 48 616 2,570 +142
26FEB26 80.00 C 0.92 0.92 0.31 0.34 -0.44 49 1,507 2,285 +493
26FEB26 82.50 C 0.46 0.48 0.21 0.20 -0.33 50 127 945 -13
26FEB26 85.00 C 0.37 0.37 0.15 0.12 -0.25 51 333 2,508 +112
26FEB26 87.50 C 0.00 0.00 0.00 0.08 -0.17 54 0 464 0
26FEB26 90.00 C 0.14 0.14 0.10 0.05 -0.13 55 179 2,420 -67
26FEB26 92.50 C 0.08 0.10 0.08 0.04 -0.09 58 101 2,344 -54
26FEB26 95.00 C 0.10 0.10 0.08 0.02 -0.08 58 286 2,127 +238
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.07 57 0 2,055 0
26FEB26 100.00 C 0.05 0.05 0.04 0.01 -0.05 61 20 325 -5
26FEB26 102.50 C 0.04 0.05 0.04 0.01 -0.04 65 17 440 0
26FEB26 105.00 C 0.04 0.04 0.03 0.01 -0.03 68 176 864 +156
30MAR26 37.00 C 0.00 0.00 0.00 32.44 -1.96 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 31.45 -1.95 57 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 30.35 -2.26 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 30.03 -1.76 101 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 28.45 -2.77 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.47 -1.97 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.60 -2.07 67 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 26.14 -1.29 89 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.65 -1.78 65 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 23.63 -1.91 60 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 22.78 -1.68 65 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 21.60 -2.16 52 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 20.93 -1.54 65 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 20.27 -1.51 72 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 17.87 -1.07 65 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 14.79 -1.71 42 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 12.95 -1.92 50 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 11.10 -1.65 52 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 9.41 -1.36 53 0 494 0
30MAR26 65.00 C 6.50 7.37 6.39 7.36 -1.63 48 72 762 -54
30MAR26 67.50 C 7.49 7.49 5.05 5.92 -1.50 48 102 363 +35
30MAR26 70.00 C 6.67 6.67 4.00 4.76 -1.26 49 264 16,806 +58
30MAR26 72.50 C 4.40 4.40 3.15 3.77 -1.03 49 207 5,669 +100
30MAR26 75.00 C 4.41 4.41 2.50 3.00 -0.87 50 229 8,338 +9
30MAR26 77.50 C 2.36 2.46 2.04 2.40 -0.74 51 155 3,002 -67
30MAR26 80.00 C 3.00 3.00 1.55 1.90 -0.51 51 399 2,632 +16
30MAR26 82.50 C 1.40 1.60 1.25 1.52 -0.30 52 55 2,554 +24
30MAR26 85.00 C 1.47 1.47 1.00 1.22 -0.13 53 37 3,893 -23
30MAR26 87.50 C 0.88 0.97 0.88 0.96 -0.02 54 4 736 0
30MAR26 90.00 C 1.00 1.00 0.64 0.76 +0.06 55 93 4,532 -79
30MAR26 92.50 C 0.90 0.90 0.54 0.61 +0.11 55 101 1,499 -58
30MAR26 95.00 C 0.47 0.58 0.45 0.48 +0.14 56 150 4,018 +148
30MAR26 97.50 C 0.48 0.48 0.48 0.39 +0.16 57 22 3,740 -22
30MAR26 100.00 C 0.43 0.43 0.38 0.31 +0.15 57 26 1,137 -6
30MAR26 102.50 C 0.00 0.00 0.00 0.25 +0.15 58 0 1,721 0
30MAR26 105.00 C 0.00 0.00 0.00 0.21 +0.14 59 0 1,551 0
30MAR26 107.50 C 0.00 0.00 0.00 0.17 +0.13 60 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.14 +0.11 60 8 708 0
30MAR26 112.50 C 0.00 0.00 0.00 0.12 +0.10 61 0 541 0
30MAR26 115.00 C 0.18 0.18 0.18 0.10 +0.09 62 14 797 -10
29APR26 47.00 C 0.00 0.00 0.00 22.78 -2.65 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.60 -2.16 29 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.93 -2.55 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.27 -1.51 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.87 -1.67 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.22 -1.86 40 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 13.62 -2.19 47 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.19 -0.99 51 0 60 0
29APR26 62.50 C 9.98 9.98 9.98 9.98 -1.53 46 8 99 +8
29APR26 65.00 C 8.52 8.52 8.52 8.53 -1.30 47 2 3 +2
29APR26 67.50 C 8.65 8.65 6.77 7.21 -1.35 47 16 105 +15
29APR26 70.00 C 5.88 5.88 5.37 5.99 -1.17 47 12 368 +9
29APR26 72.50 C 6.30 6.30 4.45 5.02 -1.04 48 60 277 0
29APR26 75.00 C 4.78 4.78 3.70 4.18 -0.98 48 120 454 +67
29APR26 77.50 C 0.00 0.00 0.00 3.51 -0.83 49 0 418 0
29APR26 80.00 C 4.02 4.02 2.90 2.90 -0.76 49 8 170 -5
29APR26 82.50 C 2.34 2.36 2.34 2.38 -0.80 49 2 224 +1
29APR26 85.00 C 1.98 2.12 1.98 1.95 -0.67 50 5 540 +4
29APR26 87.50 C 1.82 1.82 1.80 1.60 -0.63 50 11 290 +1
29APR26 90.00 C 1.45 1.54 1.45 1.31 -0.59 50 5 439 +5
29APR26 92.50 C 0.00 0.00 0.00 1.07 -0.56 50 0 246 0
29APR26 95.00 C 1.35 1.35 1.35 0.88 -0.50 51 40 1,065 -7
29APR26 97.50 C 0.00 0.00 0.00 0.72 -0.46 51 0 1,475 0
29APR26 100.00 C 0.00 0.00 0.00 0.59 -0.41 51 0 612 0
29APR26 102.50 C 0.97 0.97 0.97 0.49 -0.37 52 3 269 -3
29APR26 105.00 C 0.58 0.58 0.58 0.40 -0.33 52 1 260 0
28MAY26 49.00 C 0.00 0.00 0.00 21.35 - 48 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 20.69 -1.90 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.89 -2.50 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.76 -0.79 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.01 -2.26 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.02 -1.64 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.01 -1.17 47 0 0 0
28MAY26 65.00 C 9.17 9.47 9.17 9.60 -1.09 47 30 30 +30
28MAY26 67.50 C 0.00 0.00 0.00 8.20 -1.46 47 0 45 0
28MAY26 70.00 C 6.33 7.09 6.33 7.09 -1.22 47 97 83 +68
28MAY26 72.50 C 7.95 7.95 5.47 6.18 -1.04 48 77 131 +32
28MAY26 75.00 C 4.84 5.12 4.84 5.33 -0.93 48 16 91 +16
28MAY26 77.50 C 4.59 4.64 4.55 4.58 -0.91 49 77 222 +62
28MAY26 80.00 C 3.95 4.00 3.88 4.00 -0.73 50 4 123 +3
28MAY26 82.50 C 3.01 3.01 3.01 3.47 -0.69 50 15 126 -15
28MAY26 85.00 C 2.62 2.62 2.62 3.03 -0.58 51 15 45 0
28MAY26 87.50 C 0.00 0.00 0.00 2.66 -0.52 52 0 9 0
28MAY26 90.00 C 0.00 0.00 0.00 2.33 -0.43 52 0 40 0
28MAY26 92.50 C 0.00 0.00 0.00 2.05 -0.35 53 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 1.82 -0.26 54 0 128 0
28MAY26 97.50 C 0.00 0.00 0.00 1.61 -0.20 54 0 47 0
28MAY26 100.00 C 1.43 1.43 1.40 1.43 -0.15 55 2 45 0
28MAY26 102.50 C 0.00 0.00 0.00 1.29 -0.09 56 0 9 0
28MAY26 105.00 C 1.00 1.00 1.00 1.16 -0.05 57 10 10 0
29JUN26 41.00 C 27.98 29.15 27.98 29.18 -2.04 54 8 4 +3
29JUN26 42.00 C 0.00 0.00 0.00 27.83 -1.91 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.14 -2.59 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.28 -1.56 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.35 -2.44 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.43 -2.14 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.56 -1.87 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.88 -2.10 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.35 -1.32 55 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 21.32 -1.60 52 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 19.05 -1.82 49 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 17.42 -1.31 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.58 -1.31 50 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 13.38 -1.28 46 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 11.81 -1.12 46 0 2,127 0
29JUN26 65.00 C 10.45 10.45 10.45 10.45 -1.11 46 10 157 0
29JUN26 67.50 C 8.90 8.90 8.90 9.23 -1.42 47 1 181 0
29JUN26 70.00 C 7.89 8.02 7.35 8.12 -1.30 47 5 1,481 +3
29JUN26 72.50 C 0.00 0.00 0.00 7.14 -1.34 47 0 1,685 0
29JUN26 75.00 C 0.00 0.00 0.00 6.30 -1.06 48 0 6,165 0
29JUN26 77.50 C 5.40 5.40 5.40 5.54 -0.97 48 3 1,292 0
29JUN26 80.00 C 0.00 0.00 0.00 4.91 -0.72 49 0 1,653 0
29JUN26 82.50 C 0.00 0.00 0.00 4.31 -0.82 49 0 289 0
29JUN26 85.00 C 3.90 3.90 3.90 3.76 -0.79 49 2 998 +1
29JUN26 87.50 C 0.00 0.00 0.00 3.27 -0.70 49 0 2,636 0
29JUN26 90.00 C 3.05 3.20 3.05 2.85 -0.61 49 4 2,241 +2
29JUN26 92.50 C 3.05 3.05 3.05 2.49 -0.53 50 3 1,295 -3
29JUN26 95.00 C 2.19 2.49 2.19 2.17 -0.46 50 12 17,024 +10
29JUN26 97.50 C 1.98 1.98 1.98 1.89 -0.39 50 2 101 0
29JUN26 100.00 C 1.98 1.98 1.98 1.65 -0.33 50 5 862 0
29JUN26 102.50 C 0.00 0.00 0.00 1.44 -0.28 50 0 187 0
29JUN26 105.00 C 1.68 1.68 1.65 1.26 -0.24 51 26 97 +26
29JUN26 107.50 C 0.00 0.00 0.00 1.10 -0.20 51 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.96 -0.17 51 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 0.84 -0.14 51 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.74 -0.11 51 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 0.63 -0.08 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.55 -0.07 51 0 37 0
29JUN26 122.50 C 0.00 0.00 0.00 0.50 -0.04 52 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.44 -0.03 52 0 315 0
29JUN26 127.50 C 0.00 0.00 0.00 0.38 -0.03 52 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 0.34 -0.01 52 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 25.50 -1.96 48 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 24.51 -2.28 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.92 -1.77 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 23.20 -1.71 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 22.43 -1.80 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 20.10 -2.37 45 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 18.70 -1.16 47 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 16.76 -2.12 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.65 -1.40 48 0 1,076 0
29SEP26 62.50 C 0.00 0.00 0.00 14.47 -1.02 49 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 12.94 -1.52 47 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 11.70 -1.39 47 0 612 0
29SEP26 70.00 C 10.44 10.93 10.44 10.71 -1.23 48 24 567 +24
29SEP26 72.50 C 0.00 0.00 0.00 9.47 -1.42 47 0 274 0
29SEP26 75.00 C 0.00 0.00 0.00 8.80 -1.13 48 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 8.04 -1.03 48 0 621 0
29SEP26 80.00 C 7.36 7.36 7.36 7.32 -0.98 49 15 1,488 +15
29SEP26 82.50 C 6.74 6.74 6.74 6.68 -0.90 49 15 801 0
29SEP26 85.00 C 0.00 0.00 0.00 6.10 -0.84 49 0 259 0
29SEP26 87.50 C 0.00 0.00 0.00 5.48 -0.89 49 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 5.00 -0.86 49 0 918 0
29SEP26 92.50 C 0.00 0.00 0.00 4.52 -0.87 49 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 4.06 -0.86 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 3.71 -0.74 49 0 130 0
29SEP26 100.00 C 4.10 4.10 3.50 3.36 -0.73 49 2 200 +2
29SEP26 102.50 C 0.00 0.00 0.00 3.00 -0.74 49 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 2.75 -0.65 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 2.50 -0.60 50 0 96 0
29SEP26 110.00 C 2.74 2.74 2.74 2.25 -0.61 50 30 164 +30
29SEP26 112.50 C 0.00 0.00 0.00 2.04 -0.58 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.87 -0.51 50 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.65 -0.47 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.52 -0.44 50 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.35 -0.45 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.24 -0.40 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.13 -0.37 50 0 3 0
29SEP26 130.00 C 1.62 1.62 1.62 1.05 -0.35 50 1 231 0
29SEP26 132.50 C 0.00 0.00 0.00 0.92 -0.37 50 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.85 -0.34 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.81 -0.28 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.74 -0.26 51 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.64 -0.29 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.59 -0.31 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.55 -0.28 51 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.50 -0.26 51 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 26.13 -1.84 51 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 25.30 -2.05 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.49 -2.04 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.74 -2.12 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.02 -1.99 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.25 -2.60 47 0 46 0
30DEC26 57.50 C 0.00 0.00 0.00 19.06 -1.39 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.50 -1.80 48 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 16.42 -1.41 49 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 14.96 -1.15 48 0 348 0
30DEC26 67.50 C 14.25 14.25 14.25 13.75 -1.43 47 1 380 +1
30DEC26 70.00 C 14.00 14.00 12.00 12.86 -1.21 48 10 309 +8
30DEC26 72.50 C 13.40 13.40 13.40 11.89 -1.20 48 4 619 +4
30DEC26 75.00 C 0.00 0.00 0.00 11.00 -1.09 48 0 879 0
30DEC26 77.50 C 0.00 0.00 0.00 10.10 -1.12 48 0 347 0
30DEC26 80.00 C 8.49 8.49 8.49 9.43 -1.03 48 12 214 0
30DEC26 82.50 C 0.00 0.00 0.00 8.70 -1.03 49 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 8.10 -0.91 49 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 7.56 -0.85 49 0 43 0
30DEC26 90.00 C 6.85 6.85 6.85 7.05 -0.79 49 4 105 +4
30DEC26 92.50 C 0.00 0.00 0.00 6.57 -0.75 50 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 6.12 -0.73 50 0 37 0
30DEC26 97.50 C 6.40 6.40 6.40 5.72 -0.81 50 1 2 0
30DEC26 100.00 C 5.00 5.00 5.00 5.35 -0.74 50 10 22 +9
30DEC26 102.50 C 0.00 0.00 0.00 5.04 -0.74 51 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 4.77 -0.76 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.43 -0.68 51 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 4.22 -0.60 52 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 3.97 -0.57 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.75 -0.57 52 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 3.54 -0.49 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.36 -0.49 53 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 3.07 -0.53 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.87 -0.56 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.71 -0.65 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.59 -0.59 53 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 2.46 -0.55 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 2.33 -0.56 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.21 -0.57 54 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 2.08 -0.59 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 1.96 -0.60 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.88 -0.58 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.81 -0.54 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.78 -0.46 55 0 6 0
TOTAL CALL 14,292 165,707 +3,141
13FEB26 49.00 P 0.00 0.00 0.00 0.01 - 126 0 0 -
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.02 0.00 94 0 0 0
13FEB26 57.50 P 0.08 0.08 0.08 0.04 0.00 86 10 260 +10
13FEB26 60.00 P 0.11 0.23 0.08 0.10 +0.01 81 270 264 +241
13FEB26 62.50 P 0.21 0.40 0.18 0.24 +0.03 76 485 314 +261
13FEB26 65.00 P 0.46 0.91 0.40 0.53 +0.10 70 813 530 +229
13FEB26 67.50 P 0.56 1.80 0.56 1.08 +0.20 64 1,594 833 -758
13FEB26 70.00 P 1.00 3.31 1.00 2.12 +0.47 60 2,740 1,232 -689
13FEB26 72.50 P 2.37 4.96 2.37 3.83 +0.94 61 2,349 1,654 -612
13FEB26 75.00 P 4.10 7.82 4.10 5.97 +1.37 64 24 197 -16
13FEB26 77.50 P 0.00 0.00 0.00 8.27 +1.62 62 0 115 0
13FEB26 80.00 P 10.80 10.80 10.50 10.79 +1.81 79 3 25 0
13FEB26 82.50 P 0.00 0.00 0.00 13.21 +1.65 72 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 15.83 +2.03 111 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 18.29 +1.96 117 0 5 -5
13FEB26 90.00 P 0.00 0.00 0.00 20.82 +2.07 134 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 23.43 +1.54 162 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 25.82 +1.51 156 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 28.33 +1.71 169 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 30.83 +1.52 179 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 33.29 +1.55 179 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
20FEB26 50.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
20FEB26 52.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
20FEB26 55.00 P 0.00 0.00 0.00 0.02 - 57 0 0 -
20FEB26 57.50 P 0.10 0.12 0.10 0.05 - 54 30 30 -
20FEB26 60.00 P 0.18 0.26 0.18 0.14 - 52 13 13 -
20FEB26 62.50 P 0.55 0.59 0.31 0.33 - 50 16 11 -
20FEB26 65.00 P 1.11 1.11 0.65 0.73 - 48 238 231 -
20FEB26 67.50 P 0.85 2.02 0.85 1.43 - 47 113 71 -
20FEB26 70.00 P 1.39 2.95 1.39 2.60 - 46 87 82 -
20FEB26 72.50 P 3.47 4.11 3.47 4.22 - 47 21 11 -
20FEB26 75.00 P 4.44 4.44 4.44 6.17 - 46 2 2 -
20FEB26 77.50 P 0.00 0.00 0.00 8.85 - 64 0 0 -
20FEB26 80.00 P 0.00 0.00 0.00 11.19 - 70 0 0 -
20FEB26 82.50 P 0.00 0.00 0.00 13.73 - 82 0 0 -
20FEB26 85.00 P 0.00 0.00 0.00 15.86 - 71 0 0 -
20FEB26 87.50 P 0.00 0.00 0.00 18.58 - 93 0 0 -
20FEB26 90.00 P 0.00 0.00 0.00 20.82 - 83 0 0 -
20FEB26 92.50 P 0.00 0.00 0.00 23.43 - 100 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 530 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 84 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 179 0
26FEB26 50.00 P 0.07 0.08 0.07 0.01 0.00 58 37 672 -17
26FEB26 52.50 P 0.09 0.14 0.09 0.02 +0.01 54 90 280 -30
26FEB26 55.00 P 0.18 0.19 0.18 0.05 +0.02 52 31 871 +1
26FEB26 57.50 P 0.18 0.30 0.18 0.12 +0.03 50 300 1,917 +10
26FEB26 60.00 P 0.25 0.55 0.25 0.28 +0.08 49 284 1,349 +21
26FEB26 62.50 P 0.42 0.92 0.42 0.57 +0.13 48 2,255 2,330 -341
26FEB26 65.00 P 0.55 1.60 0.55 1.06 +0.20 46 2,204 3,121 -521
26FEB26 67.50 P 0.95 2.56 0.89 1.84 +0.32 45 1,419 3,314 +72
26FEB26 70.00 P 1.73 4.12 1.73 3.05 +0.65 45 729 3,200 -166
26FEB26 72.50 P 3.68 5.77 3.68 4.62 +0.94 45 357 1,790 -109
26FEB26 75.00 P 7.36 7.75 7.00 6.67 +1.18 49 56 1,866 +6
26FEB26 77.50 P 9.60 10.00 8.94 8.85 +1.54 52 46 4,239 -35
26FEB26 80.00 P 11.65 12.40 11.19 11.19 +1.45 57 19 1,604 -8
26FEB26 82.50 P 0.00 0.00 0.00 13.73 +2.12 67 0 783 0
26FEB26 85.00 P 0.00 0.00 0.00 15.86 +1.83 59 0 715 0
26FEB26 87.50 P 0.00 0.00 0.00 18.58 +1.88 76 0 158 0
26FEB26 90.00 P 0.00 0.00 0.00 20.82 +1.52 68 0 152 -32
26FEB26 92.50 P 23.00 23.00 23.00 23.43 +1.54 81 2 2 -15
26FEB26 95.00 P 0.00 0.00 0.00 26.13 +1.75 97 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.33 +1.71 86 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 31.31 +2.00 117 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.32 +1.52 95 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 35.87 +2.12 104 0 0 0
30MAR26 37.00 P 0.07 0.08 0.07 0.01 0.00 62 16 579 +16
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 57 0 96 0
30MAR26 40.00 P 0.12 0.12 0.09 0.01 0.00 55 52 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 0.02 +0.01 54 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 561 0
30MAR26 45.00 P 0.18 0.18 0.18 0.05 +0.04 53 20 302 +20
30MAR26 46.00 P 0.23 0.23 0.23 0.07 +0.06 53 10 247 +10
30MAR26 47.00 P 0.00 0.00 0.00 0.09 +0.08 53 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.12 +0.10 53 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.15 +0.12 52 0 569 0
30MAR26 50.00 P 0.41 0.41 0.33 0.20 +0.16 52 26 789 0
30MAR26 52.50 P 0.47 0.47 0.45 0.36 +0.25 52 30 836 0
30MAR26 55.00 P 0.81 0.84 0.65 0.61 +0.36 52 152 2,151 +1
30MAR26 57.50 P 0.77 1.22 0.77 0.95 +0.44 51 253 2,301 +112
30MAR26 60.00 P 1.60 1.80 1.38 1.42 +0.50 50 102 4,277 +6
30MAR26 62.50 P 1.66 2.55 1.66 2.06 +0.52 49 424 1,254 -29
30MAR26 65.00 P 2.20 3.45 2.20 2.91 +0.55 49 477 6,794 +239
30MAR26 67.50 P 3.15 4.65 3.15 3.94 +0.54 48 59 5,482 +40
30MAR26 70.00 P 3.73 5.95 3.73 5.21 +0.55 48 146 8,761 +25
30MAR26 72.50 P 6.11 7.31 6.11 6.75 +0.62 49 46 5,012 0
30MAR26 75.00 P 0.00 0.00 0.00 8.47 +0.84 50 0 3,962 0
30MAR26 77.50 P 11.12 11.12 11.12 10.35 +1.04 51 17 4,684 -1
30MAR26 80.00 P 12.50 12.50 12.50 12.50 +1.52 53 2 1,828 0
30MAR26 82.50 P 0.00 0.00 0.00 14.49 +1.37 52 0 2,186 0
30MAR26 85.00 P 0.00 0.00 0.00 16.14 +0.90 44 0 342 0
30MAR26 87.50 P 19.50 19.50 19.50 18.58 +1.11 47 30 193 0
30MAR26 90.00 P 0.00 0.00 0.00 21.22 +1.53 54 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 23.66 +1.50 57 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.13 +1.63 60 0 8 0
30MAR26 97.50 P 0.00 0.00 0.00 28.84 +1.74 69 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 31.48 +2.14 75 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 33.32 +1.44 60 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 35.87 +1.82 65 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 38.41 +1.54 70 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 40.78 +1.46 66 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 43.30 +2.05 70 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 45.80 +1.43 73 0 42 0
29APR26 47.00 P 0.42 0.44 0.42 0.24 +0.09 49 9 53 +2
29APR26 48.00 P 0.00 0.00 0.00 0.29 +0.10 49 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.37 +0.13 49 0 0 0
29APR26 50.00 P 0.51 0.65 0.51 0.44 +0.14 49 34 68 +2
29APR26 52.50 P 0.78 0.91 0.75 0.71 +0.19 49 141 223 +141
29APR26 55.00 P 1.17 1.31 1.04 1.07 +0.23 48 81 1,169 +81
29APR26 57.50 P 1.52 1.52 1.52 1.50 +0.22 47 15 965 -15
29APR26 60.00 P 1.94 2.46 1.94 2.12 +0.26 47 97 788 +69
29APR26 62.50 P 3.05 3.40 2.82 2.88 +0.30 47 293 725 +282
29APR26 65.00 P 4.10 4.35 3.72 3.81 +0.36 47 166 545 +98
29APR26 67.50 P 5.25 5.70 5.25 4.96 +0.42 47 31 531 +1
29APR26 70.00 P 7.00 7.00 7.00 6.27 +0.59 47 2 357 +2
29APR26 72.50 P 8.68 8.68 7.77 7.80 +0.74 48 14 705 -12
29APR26 75.00 P 8.00 10.00 8.00 9.49 +0.95 48 8 539 0
29APR26 77.50 P 0.00 0.00 0.00 10.89 +0.70 45 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 13.16 +1.16 49 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 14.81 +0.85 46 0 275 0
29APR26 85.00 P 0.00 0.00 0.00 16.86 +0.85 45 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 19.28 +0.96 48 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 21.88 +1.07 53 0 90 0
29APR26 92.50 P 24.10 24.10 24.10 24.59 +1.88 59 2 23 0
29APR26 95.00 P 0.00 0.00 0.00 26.27 +1.54 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.84 +1.42 56 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.48 +1.80 61 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 33.71 +1.57 59 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 36.76 +2.26 71 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.59 - 47 0 0 -
28MAY26 50.00 P 0.98 1.00 0.91 0.71 +0.14 47 16 19 +16
28MAY26 52.50 P 1.24 1.24 1.13 1.08 +0.20 47 335 483 +335
28MAY26 55.00 P 1.68 1.80 1.68 1.57 +0.27 48 4 348 +4
28MAY26 57.50 P 2.46 2.50 2.14 2.14 +0.28 47 35 161 +28
28MAY26 60.00 P 3.20 3.25 2.80 2.84 +0.28 47 105 289 +75
28MAY26 62.50 P 4.18 4.18 3.73 3.71 +0.35 47 121 266 +106
28MAY26 65.00 P 5.01 5.29 4.59 4.74 +0.42 47 115 525 +36
28MAY26 67.50 P 6.15 6.40 6.15 5.95 +0.46 47 21 385 -9
28MAY26 70.00 P 0.00 0.00 0.00 7.31 +0.66 47 0 913 0
28MAY26 72.50 P 9.05 9.17 9.05 8.85 +0.83 48 16 26 +1
28MAY26 75.00 P 10.72 10.72 10.72 10.48 +0.90 48 15 125 -15
28MAY26 77.50 P 12.18 12.18 12.18 12.24 +1.04 49 9 46 +9
28MAY26 80.00 P 0.00 0.00 0.00 14.14 +1.41 49 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 16.66 +1.86 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.23 +1.35 51 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 19.73 +0.63 47 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 23.20 +2.36 59 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.30 +2.25 58 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.08 +1.88 55 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.98 +2.56 62 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 32.33 +2.51 63 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 33.97 +1.77 56 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 36.76 +2.13 62 0 0 0
29JUN26 41.00 P 0.53 0.53 0.47 0.18 +0.10 46 13 702 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 +0.12 46 0 105 0
29JUN26 43.00 P 0.58 0.58 0.58 0.29 +0.14 46 2 175 +2
29JUN26 44.00 P 0.00 0.00 0.00 0.36 +0.17 46 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.44 +0.19 46 0 101 0
29JUN26 46.00 P 0.00 0.00 0.00 0.53 +0.22 46 0 64 0
29JUN26 47.00 P 0.87 0.88 0.87 0.64 +0.25 46 6 245 +5
29JUN26 48.00 P 0.00 0.00 0.00 0.76 +0.28 46 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.89 +0.30 47 0 246 0
29JUN26 50.00 P 1.30 1.37 1.22 1.05 +0.33 47 37 3,617 +13
29JUN26 52.50 P 1.60 1.62 1.60 1.51 +0.39 47 5 478 +5
29JUN26 55.00 P 2.43 2.43 2.10 2.08 +0.44 47 54 444 +11
29JUN26 57.50 P 2.75 2.75 2.75 2.76 +0.47 47 20 743 +20
29JUN26 60.00 P 3.63 3.88 3.53 3.57 +0.50 47 103 1,307 0
29JUN26 62.50 P 4.77 4.98 4.53 4.51 +0.47 47 165 2,928 +128
29JUN26 65.00 P 6.23 6.23 6.14 5.56 +0.45 47 123 4,333 0
29JUN26 67.50 P 6.80 7.10 6.80 6.84 +0.47 47 2 1,164 +2
29JUN26 70.00 P 0.00 0.00 0.00 8.21 +0.62 47 0 6,401 0
29JUN26 72.50 P 9.69 9.79 9.69 9.67 +0.69 47 19 15,809 +19
29JUN26 75.00 P 10.50 10.50 10.50 11.35 +0.94 48 1 2,850 +1
29JUN26 77.50 P 0.00 0.00 0.00 13.21 +1.10 49 0 516 0
29JUN26 80.00 P 13.35 13.35 13.35 14.52 +0.64 46 14 2,678 +14
29JUN26 82.50 P 0.00 0.00 0.00 16.66 +1.32 48 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 18.37 +0.45 47 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 20.96 +1.03 51 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 23.20 +1.27 52 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 25.30 +1.17 52 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 27.78 +1.46 55 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 29.98 +1.83 55 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 32.33 +2.00 56 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 33.97 +1.77 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.76 +1.63 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.58 +1.14 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.47 +2.13 57 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.90 +2.08 58 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.98 +1.61 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.37 +1.63 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.20 +2.21 61 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 53.54 +1.69 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.02 +1.79 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.47 +1.67 62 0 0 0
29JUN26 130.00 P 61.27 61.27 61.27 60.91 +2.11 62 1 676 +1
29SEP26 46.00 P 1.70 1.75 1.67 1.39 +0.15 47 30 142 +28
29SEP26 47.00 P 0.00 0.00 0.00 1.57 +0.15 47 0 17 0
29SEP26 48.00 P 2.15 2.15 2.01 1.78 +0.19 47 3 96 +1
29SEP26 49.00 P 0.00 0.00 0.00 2.01 +0.22 47 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 2.24 +0.21 47 0 434 0
29SEP26 52.50 P 0.00 0.00 0.00 2.92 +0.29 47 0 275 0
29SEP26 55.00 P 0.00 0.00 0.00 3.67 +0.29 48 0 302 0
29SEP26 57.50 P 0.00 0.00 0.00 4.50 +0.28 47 0 386 0
29SEP26 60.00 P 5.48 5.48 5.47 5.47 +0.33 47 33 376 +33
29SEP26 62.50 P 6.97 6.97 6.51 6.50 +0.63 47 22 283 +22
29SEP26 65.00 P 8.30 8.36 7.81 7.72 +0.38 47 99 962 +99
29SEP26 67.50 P 9.70 9.72 9.11 8.98 +0.53 47 32 1,421 +32
29SEP26 70.00 P 11.16 11.18 10.52 10.38 +0.60 48 37 2,485 +27
29SEP26 72.50 P 11.93 11.93 11.93 11.93 +0.72 48 13 654 -13
29SEP26 75.00 P 0.00 0.00 0.00 13.57 +0.95 48 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 15.20 +1.00 48 0 504 0
29SEP26 80.00 P 15.43 15.43 15.43 16.79 +0.92 48 15 1,895 +15
29SEP26 82.50 P 0.00 0.00 0.00 18.81 +0.88 49 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 20.80 +0.73 50 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 22.73 +1.05 50 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 24.66 +1.12 50 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 26.90 +1.48 51 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 28.68 +0.89 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.46 +1.61 54 0 0 0
29SEP26 100.00 P 32.00 32.00 32.00 33.34 +1.42 52 4 8 +4
29SEP26 102.50 P 0.00 0.00 0.00 34.89 +0.74 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.69 +1.11 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.85 +1.49 52 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 42.53 +1.38 55 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 44.64 +1.63 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.42 +1.62 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.01 +1.68 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.20 +1.43 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 53.77 +1.28 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.02 +1.20 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 58.47 +1.27 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 61.27 +2.08 56 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 63.39 +1.52 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 66.28 +1.89 59 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 68.41 +1.61 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 70.89 +1.61 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 73.20 +1.89 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 75.81 +2.02 56 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 78.61 +2.34 63 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 80.97 +2.22 62 0 0 0
30DEC26 47.00 P 2.77 2.80 2.60 2.48 -0.08 47 10 91 +8
30DEC26 48.00 P 3.06 3.11 3.06 2.73 -0.03 47 13 68 +13
30DEC26 49.00 P 0.00 0.00 0.00 3.01 -0.03 47 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 3.32 +0.04 47 0 24 0
30DEC26 52.50 P 4.42 4.42 4.42 4.10 +0.15 48 10 123 0
30DEC26 55.00 P 5.05 5.05 5.05 4.79 +0.06 47 20 88 +20
30DEC26 57.50 P 6.13 6.15 6.13 5.83 +0.23 47 3 117 +3
30DEC26 60.00 P 7.00 7.31 7.00 6.78 +0.28 47 13 125 +3
30DEC26 62.50 P 7.85 7.85 7.85 8.05 +0.45 47 1 245 0
30DEC26 65.00 P 9.20 9.20 9.20 9.30 +0.47 47 1 310 0
30DEC26 67.50 P 11.00 11.16 10.39 10.64 +0.63 47 14 179 +14
30DEC26 70.00 P 0.00 0.00 0.00 12.05 +0.60 48 0 2,620 0
30DEC26 72.50 P 0.00 0.00 0.00 13.56 +1.01 48 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 15.14 +0.75 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 16.85 +1.14 48 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 19.27 +1.71 51 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 20.35 +0.81 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 22.14 +1.14 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.21 +1.38 49 0 0 0
30DEC26 90.00 P 25.00 25.00 25.00 26.07 +1.08 49 4 8 +4
30DEC26 92.50 P 0.00 0.00 0.00 28.57 +1.72 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.16 +0.93 50 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 32.24 +1.36 50 0 0 0
30DEC26 100.00 P 32.00 32.00 32.00 34.27 +0.94 50 4 8 +4
30DEC26 102.50 P 0.00 0.00 0.00 36.37 +1.35 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.80 +1.60 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.98 +1.74 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.58 +2.04 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.75 +1.64 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.63 +1.31 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.32 +2.11 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 52.29 +1.84 52 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 54.97 +2.30 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 56.95 +1.99 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 59.62 +2.18 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 61.71 +1.82 54 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 64.38 +2.21 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 66.53 +2.14 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 69.16 +2.29 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 71.32 +2.04 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 73.74 +2.34 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 76.18 +2.36 56 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 78.90 +2.63 59 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 81.35 +2.35 59 0 0 0
TOTAL PUT 21,130 178,313 -289
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$ 770.50
26FEB26 560.00 C 0.00 0.00 0.00 211.32 +45.37 54 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 201.39 +45.15 55 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 191.48 +44.86 55 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 181.61 +44.47 55 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 171.79 +43.99 55 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 162.04 +43.39 55 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 152.38 +42.65 55 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 142.83 +41.78 55 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 133.41 +40.75 55 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 124.17 +39.58 55 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 115.12 +38.26 55 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 106.30 +36.78 55 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 97.75 +35.17 55 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 89.50 +33.45 55 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 79.12 +29.16 49 0 41 0
26FEB26 710.00 C 0.00 0.00 0.00 71.79 +28.81 50 0 7 0
26FEB26 720.00 C 0.00 0.00 0.00 66.82 +28.89 55 0 28 0
26FEB26 730.00 C 46.75 51.00 42.79 60.05 +26.75 55 18 26 +13
26FEB26 740.00 C 35.91 45.40 35.91 53.70 +24.61 55 11 34 +8
26FEB26 750.00 C 40.00 40.00 30.00 46.73 +21.44 53 5 36 +1
26FEB26 760.00 C 38.40 38.40 36.00 42.18 +20.31 54 17 41 0
26FEB26 770.00 C 33.34 33.34 33.34 36.46 +17.63 53 3 52 0
26FEB26 780.00 C 18.75 29.11 18.75 32.10 +15.98 54 18 15 -15
26FEB26 790.00 C 16.12 16.12 16.12 28.16 +14.20 54 15 38 +15
26FEB26 800.00 C 15.23 22.80 13.28 24.66 +12.52 55 31 73 +1
26FEB26 810.00 C 21.00 21.00 21.00 21.57 +11.12 55 1 34 0
26FEB26 820.00 C 16.35 18.80 16.35 18.83 +10.05 55 15 32 +12
26FEB26 830.00 C 15.00 16.09 14.39 15.52 +8.18 54 39 85 +30
26FEB26 840.00 C 0.00 0.00 0.00 13.70 +7.59 55 0 20 0
26FEB26 850.00 C 0.00 0.00 0.00 11.59 +6.67 55 0 39 0
26FEB26 860.00 C 10.00 10.00 10.00 9.76 +5.70 55 1 23 +1
26FEB26 870.00 C 0.00 0.00 0.00 8.18 +4.84 55 0 37 0
26FEB26 880.00 C 0.00 0.00 0.00 6.82 +4.09 55 0 31 0
26FEB26 890.00 C 0.00 0.00 0.00 5.50 +3.27 55 0 0 0
26FEB26 900.00 C 5.20 5.20 5.20 4.54 +2.73 55 2 14 0
26FEB26 910.00 C 0.00 0.00 0.00 3.74 +2.28 55 0 0 0
26FEB26 920.00 C 0.00 0.00 0.00 3.06 +1.88 55 0 17 0
26FEB26 930.00 C 0.00 0.00 0.00 2.50 +1.55 55 0 13 0
26FEB26 940.00 C 0.00 0.00 0.00 2.03 +1.27 55 0 27 0
26FEB26 950.00 C 0.00 0.00 0.00 1.64 +1.04 55 0 35 0
26FEB26 960.00 C 0.00 0.00 0.00 1.32 +0.84 55 0 0 0
26FEB26 970.00 C 0.00 0.00 0.00 1.06 +0.68 55 0 0 0
26FEB26 980.00 C 0.00 0.00 0.00 0.85 +0.55 55 0 0 0
26FEB26 990.00 C 0.00 0.00 0.00 0.68 +0.44 55 0 0 0
26FEB26 1,000.00 C 1.80 1.80 1.80 0.54 +0.36 55 1 26 +1
30MAR26 560.00 C 0.00 0.00 0.00 216.78 +42.06 58 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 207.70 +41.45 58 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 198.77 +40.80 58 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 189.98 +40.09 58 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 181.35 +39.32 58 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 172.90 +38.51 58 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 164.63 +37.65 58 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 156.55 +36.73 58 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 148.68 +35.77 58 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 141.03 +34.79 58 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 133.59 +33.75 58 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 126.39 +32.70 58 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 119.42 +31.62 58 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 112.69 +30.52 58 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 106.21 +31.71 58 0 51 0
30MAR26 710.00 C 73.82 73.82 73.82 99.97 +30.42 58 15 35 +15
30MAR26 720.00 C 0.00 0.00 0.00 93.98 +29.14 58 0 50 0
30MAR26 730.00 C 0.00 0.00 0.00 88.24 +27.87 58 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 80.27 +24.13 56 0 2 0
30MAR26 750.00 C 0.00 0.00 0.00 75.64 +23.49 57 0 16 0
30MAR26 760.00 C 0.00 0.00 0.00 71.19 +22.81 57 0 6 0
30MAR26 770.00 C 63.31 63.31 63.31 66.68 +21.85 57 3 48 0
30MAR26 780.00 C 0.00 0.00 0.00 62.41 +20.92 58 0 30 0
30MAR26 790.00 C 0.00 0.00 0.00 58.40 +20.04 58 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 54.63 +19.20 58 0 31 0
30MAR26 810.00 C 41.82 41.82 41.82 51.05 +17.91 58 2 18 +2
30MAR26 820.00 C 0.00 0.00 0.00 47.75 +17.05 59 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 44.61 +16.09 59 0 31 0
30MAR26 840.00 C 0.00 0.00 0.00 41.74 +15.23 59 0 36 0
30MAR26 850.00 C 0.00 0.00 0.00 38.82 +14.15 59 0 31 0
30MAR26 860.00 C 0.00 0.00 0.00 36.06 +13.22 59 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 33.34 +12.39 59 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 30.79 +11.60 59 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 28.41 +10.84 59 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 26.19 +10.12 59 0 0 0
30MAR26 910.00 C 0.00 0.00 0.00 24.12 +9.43 59 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 22.19 +8.78 59 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 20.40 +8.16 59 0 3 0
30MAR26 940.00 C 0.00 0.00 0.00 18.74 +7.58 59 0 0 0
30MAR26 950.00 C 0.00 0.00 0.00 17.21 +7.34 59 0 0 0
30MAR26 960.00 C 0.00 0.00 0.00 15.78 +6.80 59 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 14.46 +6.29 59 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 13.24 +5.81 59 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 12.12 +5.37 59 0 0 0
30MAR26 1,000.00 C 12.45 12.45 12.45 11.08 +4.95 59 3 6 +3
30MAR26 1,010.00 C 0.00 0.00 0.00 9.83 +4.27 58 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 8.98 +3.94 58 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 8.19 +3.62 58 0 0 0
30MAR26 1,040.00 C 0.00 0.00 0.00 7.47 +3.33 58 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 6.81 +3.06 58 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 6.20 +2.81 58 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 5.65 +2.59 58 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 5.14 +2.37 58 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 4.67 +2.17 58 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 4.24 +1.98 58 0 6 0
29APR26 560.00 C 0.00 0.00 0.00 224.60 +40.62 59 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 216.23 +40.03 59 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 208.02 +39.41 59 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 199.97 +38.75 59 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 192.09 +38.07 59 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 184.38 +37.35 59 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 176.86 +36.61 59 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 169.52 +35.85 59 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 162.37 +35.07 59 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 155.41 +34.26 59 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 148.64 +33.43 59 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 142.07 +32.60 59 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 135.70 +31.75 59 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 129.53 +30.89 59 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 123.56 +32.83 59 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 117.79 +31.81 59 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 112.21 +30.79 59 0 92 0
29APR26 730.00 C 0.00 0.00 0.00 106.83 +28.84 59 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 98.60 +25.73 57 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 94.52 +25.61 58 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 89.97 +24.25 58 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 86.29 +24.06 58 0 15 0
29APR26 780.00 C 0.00 0.00 0.00 82.02 +23.17 59 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 77.95 +22.30 59 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 74.06 +21.23 59 0 30 0
29APR26 810.00 C 69.79 69.79 69.79 70.35 +21.68 59 5 35 +5
29APR26 820.00 C 0.00 0.00 0.00 66.82 +18.31 59 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 63.45 +18.45 59 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 60.23 +18.04 59 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 58.39 +18.10 60 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 51.98 +16.26 58 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 50.64 +16.05 59 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 47.83 +15.35 59 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 45.16 +14.68 59 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 42.62 +14.03 59 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 40.21 +13.40 59 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 37.91 +12.78 59 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 35.74 +12.19 59 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 33.67 +11.61 59 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 31.72 +11.07 59 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 29.86 +10.53 59 0 0 0
29APR26 970.00 C 0.00 0.00 0.00 28.11 +10.02 59 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 26.45 +9.53 59 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 24.88 +9.06 59 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 23.39 +8.60 59 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 21.99 +8.16 59 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 20.67 +7.75 59 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 19.42 +7.35 59 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 18.24 +6.97 59 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 17.12 +6.60 59 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 16.07 +6.25 59 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 15.08 +5.92 59 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 14.15 +5.60 59 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 13.28 +5.31 59 0 30 0
29APR26 1,100.00 C 0.00 0.00 0.00 12.45 +5.01 59 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 177.04 - 58 0 0 -
28MAY26 640.00 C 0.00 0.00 0.00 170.27 - 58 0 0 -
28MAY26 650.00 C 0.00 0.00 0.00 163.75 +33.08 58 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 157.26 +32.31 58 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 150.78 +31.55 58 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 144.77 +30.77 58 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 139.00 +29.97 58 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 133.28 +29.18 58 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 127.56 +31.36 58 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 122.15 +29.32 58 0 30 0
28MAY26 730.00 C 0.00 0.00 0.00 117.09 +28.41 58 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 112.16 +27.69 58 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 106.17 +25.62 57 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 101.79 +25.41 58 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 97.79 +24.58 58 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 93.60 +24.11 58 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 89.57 +23.35 58 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 85.70 +22.32 58 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 81.99 +21.41 58 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 78.43 +20.86 58 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 75.03 +20.15 58 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 71.75 +18.77 58 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 67.52 +18.00 58 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 64.14 +17.29 58 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 61.05 +16.72 58 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 58.36 +16.15 58 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 234.50 +39.15 57 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 226.66 +38.51 57 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 219.32 +38.11 57 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 212.12 +37.45 57 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 204.93 +36.79 57 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 197.74 +36.04 57 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 191.00 +35.67 57 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 184.53 +34.95 57 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 178.07 +34.23 57 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 171.60 +33.41 57 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 165.25 +32.68 57 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 159.57 +32.31 57 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 153.89 +31.55 57 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 148.22 +30.75 57 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 142.56 +29.92 57 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 137.11 +31.99 57 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 132.24 +30.63 57 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 127.38 +30.51 57 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 122.51 +28.83 57 0 0 0
29JUN26 750.00 C 98.00 98.00 98.00 116.13 +26.13 57 2 43 0
29JUN26 760.00 C 0.00 0.00 0.00 110.99 +24.57 56 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 106.89 +24.55 56 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 104.28 +24.46 57 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 100.47 +23.78 57 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 96.61 +22.93 57 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 92.81 +21.92 57 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 89.94 +23.04 58 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 85.61 +21.63 57 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 83.69 +22.30 58 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 78.98 +20.17 57 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 75.73 +19.51 57 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 72.47 +18.83 57 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 71.14 +18.55 58 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 66.75 +18.01 57 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 64.15 +17.39 57 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 61.58 +16.79 57 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 59.01 +16.20 57 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 56.45 +15.62 57 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 53.88 +15.03 57 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 251.68 +37.88 57 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 244.79 +37.17 57 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 237.98 +36.51 57 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 231.84 +36.51 57 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 225.69 +36.24 57 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 219.55 +35.49 57 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 213.41 +34.72 57 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 207.29 +33.96 57 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 201.61 +33.65 57 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 196.24 +33.65 57 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 190.88 +33.10 57 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 185.53 +32.33 57 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 180.18 +31.56 57 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 174.82 +30.78 57 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 169.89 +30.43 57 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 165.33 +30.44 57 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 160.76 +32.00 57 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 156.19 +31.26 57 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 151.62 +29.70 57 0 1 0
29SEP26 750.00 C 0.00 0.00 0.00 147.06 +29.42 57 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 141.37 +27.19 56 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 137.27 +26.43 56 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 133.52 +25.90 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 130.36 +25.86 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 127.36 +25.22 57 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 123.61 +24.60 57 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 119.99 +23.80 57 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 116.81 +22.64 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 113.56 +22.04 57 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 108.90 +22.74 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 106.02 +22.69 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 103.23 +22.32 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 102.08 +21.23 57 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 97.92 +21.85 57 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 95.38 +21.73 57 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 92.93 +21.70 57 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 90.55 +21.74 57 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 88.24 +21.85 57 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 86.00 +21.86 58 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 269.34 +37.01 56 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 263.39 +37.02 56 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 257.44 +36.89 56 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 251.49 +36.13 56 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 245.54 +35.38 56 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 239.58 +34.61 56 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 234.04 +34.26 56 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 228.86 +34.28 56 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 223.67 +34.28 56 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 218.48 +33.73 56 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 213.29 +32.96 56 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 208.11 +32.20 56 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 202.92 +31.43 56 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 198.22 +31.14 56 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 193.81 +31.15 56 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 189.40 +31.16 56 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 184.99 +35.37 56 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 180.57 +34.52 56 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 176.16 +33.66 56 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 171.75 +32.81 56 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 167.34 +31.95 56 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 159.64 +27.59 55 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 155.50 +25.67 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 152.13 +26.58 55 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 148.93 +26.21 55 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 145.63 +23.25 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 142.48 +23.05 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 138.99 +22.51 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 137.39 +24.45 56 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 134.68 +24.10 56 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 131.74 +24.11 56 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 128.80 +24.12 56 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 125.86 +22.77 56 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 122.92 +22.04 56 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 119.97 +21.29 56 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 117.03 +20.53 56 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 114.09 +19.77 56 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 111.15 +18.98 56 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 108.21 +18.09 56 0 0 0
TOTAL CALL 207 3,064 +92
26FEB26 560.00 P 0.00 0.00 0.00 0.08 -0.49 55 0 37 0
26FEB26 570.00 P 0.00 0.00 0.00 0.13 -0.72 54 0 7 0
26FEB26 580.00 P 0.00 0.00 0.00 0.21 -1.00 55 0 3 0
26FEB26 590.00 P 0.00 0.00 0.00 0.32 -1.38 54 0 3 0
26FEB26 600.00 P 0.00 0.00 0.00 0.50 -1.88 55 0 23 0
26FEB26 610.00 P 1.50 1.50 1.50 0.73 -2.47 55 5 20 0
26FEB26 620.00 P 0.00 0.00 0.00 1.04 -3.22 55 0 28 0
26FEB26 630.00 P 0.00 0.00 0.00 1.50 -4.11 55 0 21 0
26FEB26 640.00 P 0.00 0.00 0.00 2.06 -5.29 55 0 39 0
26FEB26 650.00 P 7.65 7.65 7.65 2.79 -6.60 55 8 43 +8
26FEB26 660.00 P 0.00 0.00 0.00 3.77 -7.97 55 0 44 0
26FEB26 670.00 P 0.00 0.00 0.00 4.90 -9.49 55 0 37 0
26FEB26 680.00 P 0.00 0.00 0.00 6.37 -11.26 55 0 6 0
26FEB26 690.00 P 17.12 17.12 17.12 8.37 -12.72 55 2 35 +2
26FEB26 700.00 P 15.00 20.10 11.62 10.38 -14.84 55 25 50 +8
26FEB26 710.00 P 13.44 13.44 13.44 12.81 -16.84 55 1 17 0
26FEB26 720.00 P 24.48 24.48 16.34 15.86 -18.74 55 7 29 0
26FEB26 730.00 P 20.79 20.79 20.79 18.90 -21.10 55 3 25 +3
26FEB26 740.00 P 26.25 26.25 24.19 22.59 -23.18 55 7 16 +1
26FEB26 750.00 P 0.00 0.00 0.00 26.71 -25.40 55 0 28 0
26FEB26 760.00 P 0.00 0.00 0.00 31.37 -25.60 55 0 23 0
26FEB26 770.00 P 50.98 50.98 50.98 36.52 -27.41 56 15 32 +15
26FEB26 780.00 P 0.00 0.00 0.00 42.52 -28.51 56 0 45 0
26FEB26 790.00 P 50.42 50.42 50.33 48.36 -30.33 57 17 32 -13
26FEB26 800.00 P 0.00 0.00 0.00 53.32 -33.12 55 0 50 0
26FEB26 810.00 P 0.00 0.00 0.00 59.83 -34.84 55 0 77 0
26FEB26 820.00 P 0.00 0.00 0.00 66.92 -36.07 55 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 74.18 -37.50 55 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 81.91 -38.54 55 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 89.81 -39.69 55 0 22 0
26FEB26 860.00 P 0.00 0.00 0.00 98.10 -40.55 55 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 106.51 -41.45 55 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 115.27 -42.12 55 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 124.10 -42.81 55 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 133.23 -43.32 55 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 142.38 -43.85 55 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 151.79 -44.22 55 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 161.22 -44.60 55 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 170.82 -44.88 55 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 180.46 -45.14 55 0 0 0
26FEB26 960.00 P 0.00 0.00 0.00 190.18 -45.36 55 0 0 0
26FEB26 970.00 P 0.00 0.00 0.00 199.97 -45.54 55 0 0 0
26FEB26 980.00 P 0.00 0.00 0.00 209.79 -45.71 55 0 0 0
26FEB26 990.00 P 0.00 0.00 0.00 219.68 -45.82 55 0 0 0
26FEB26 1,000.00 P 0.00 0.00 0.00 229.59 -45.91 55 0 0 0
30MAR26 560.00 P 7.46 7.46 7.46 4.17 -3.79 58 3 16 +3
30MAR26 570.00 P 9.00 9.00 9.00 4.98 -4.54 58 2 2 +2
30MAR26 580.00 P 0.00 0.00 0.00 6.10 -5.32 58 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 7.23 -6.26 58 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 8.85 -6.79 59 0 5 0
30MAR26 610.00 P 11.00 11.00 11.00 10.45 -7.50 59 2 10 0
30MAR26 620.00 P 0.00 0.00 0.00 12.06 -8.68 59 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 14.03 -9.50 59 0 31 0
30MAR26 640.00 P 0.00 0.00 0.00 16.22 -10.47 59 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 18.49 -11.72 59 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 21.10 -12.62 59 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 23.30 -14.45 58 0 28 0
30MAR26 680.00 P 0.00 0.00 0.00 25.78 -16.26 58 0 17 0
30MAR26 690.00 P 0.00 0.00 0.00 29.47 -16.87 58 0 17 0
30MAR26 700.00 P 0.00 0.00 0.00 32.93 -18.26 58 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 36.84 -19.46 58 0 15 0
30MAR26 720.00 P 48.90 48.90 48.90 40.92 -20.49 58 15 16 +14
30MAR26 730.00 P 0.00 0.00 0.00 45.28 -21.71 58 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 49.92 -22.72 59 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 54.84 -24.01 59 0 61 0
30MAR26 760.00 P 0.00 0.00 0.00 60.02 -25.01 59 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 65.47 -26.14 59 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 71.20 -27.21 59 0 10 0
30MAR26 790.00 P 0.00 0.00 0.00 78.13 -24.00 60 0 15 0
30MAR26 800.00 P 88.58 88.58 86.30 83.33 -25.96 60 7 39 0
30MAR26 810.00 P 0.00 0.00 0.00 89.62 -26.90 60 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 96.46 -27.30 60 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 103.32 -27.90 61 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 107.39 -31.69 58 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 114.60 -32.35 58 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 121.83 -33.00 58 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 129.07 -33.98 58 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 136.51 -34.94 58 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 144.36 -35.50 58 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 152.22 -36.07 58 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 160.09 -36.95 58 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 168.21 -37.68 58 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 176.61 -38.14 58 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 185.01 -38.63 58 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 193.43 -39.32 58 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 202.04 -39.92 58 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 210.88 -40.30 58 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 219.74 -40.67 58 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 228.61 -41.16 58 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 237.56 -41.69 58 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 246.76 -41.98 58 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 255.97 -42.28 58 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 265.19 -42.59 58 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 274.43 -43.03 58 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 283.86 -43.29 58 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 293.34 -43.52 58 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 302.83 -43.75 58 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 312.33 -44.02 58 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 321.89 -44.29 58 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 331.57 -44.45 58 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 10.72 -5.33 59 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 12.34 -5.87 59 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 13.96 -6.41 59 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 15.92 -7.21 59 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 18.07 -7.85 59 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 20.23 -8.48 59 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 22.58 -9.39 59 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 25.36 -10.10 59 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 28.15 -10.80 59 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 30.95 -12.91 59 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 34.28 -13.91 59 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 36.64 -15.91 58 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 41.27 -15.75 59 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 44.28 -17.52 59 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 48.31 -18.61 58 0 124 0
29APR26 710.00 P 0.00 0.00 0.00 52.85 -19.17 59 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 57.34 -20.07 59 0 31 0
29APR26 730.00 P 0.00 0.00 0.00 62.04 -21.04 59 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 66.94 -22.16 59 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 72.05 -23.07 59 0 15 0
29APR26 760.00 P 0.00 0.00 0.00 77.37 -23.78 59 0 15 0
29APR26 770.00 P 0.00 0.00 0.00 82.87 -21.52 60 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 88.83 -25.49 60 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 95.27 -22.32 60 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 101.03 -23.18 60 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 104.23 -26.67 58 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 110.87 -27.32 58 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 118.48 -27.01 59 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 127.98 -24.83 61 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 131.70 -28.44 59 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 138.34 -29.41 59 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 145.59 -30.08 59 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 152.90 -30.70 59 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 160.21 -31.33 59 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 167.53 -31.97 59 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 174.89 -32.87 59 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 182.81 -33.41 59 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 190.74 -33.94 59 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 198.68 -34.48 59 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 206.62 -35.04 59 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 214.59 -35.75 59 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 222.97 -36.26 59 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 231.43 -36.71 59 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 239.90 -37.15 59 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 248.38 -37.60 59 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 256.87 -38.07 59 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 265.53 -38.65 59 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 274.42 -39.01 59 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 283.32 -39.37 59 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 292.23 -39.73 59 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 301.16 -40.09 59 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 310.10 -40.51 59 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 319.22 -40.90 59 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 328.47 -41.18 59 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 337.72 -41.46 59 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 35.50 - 58 0 0 -
28MAY26 640.00 P 0.00 0.00 0.00 39.04 - 58 0 0 -
28MAY26 650.00 P 0.00 0.00 0.00 42.58 -14.15 58 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 46.12 -14.67 58 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 49.69 -15.80 58 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 53.99 -16.47 58 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 57.67 -17.69 58 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 61.65 -18.71 57 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 66.53 -19.24 58 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 71.31 -20.06 58 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 76.29 -21.89 58 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 81.44 -22.62 58 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 86.77 -23.72 58 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 92.28 -24.63 58 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 97.94 -22.72 58 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 103.90 -23.38 58 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 110.53 -23.37 58 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 117.33 -23.19 59 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 121.43 -25.72 58 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 128.01 -26.30 58 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 134.63 -26.99 58 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 141.25 -27.67 58 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 147.87 -28.36 58 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 154.50 -29.04 58 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 161.57 -29.53 58 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 168.87 -30.14 58 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 24.00 -7.34 57 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 26.25 -7.97 57 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 29.09 -8.26 57 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 31.98 -8.97 57 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 34.87 -9.67 57 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 37.77 -10.38 57 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 41.15 -10.66 57 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 44.75 -11.42 57 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 48.35 -12.18 57 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 51.96 -13.50 57 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 55.68 -14.43 57 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 60.05 -14.91 57 0 0 0
29JUN26 680.00 P 75.39 75.39 75.39 64.42 -15.48 57 4 19 +4
29JUN26 690.00 P 0.00 0.00 0.00 67.46 -17.99 57 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 72.11 -19.61 57 0 15 0
29JUN26 710.00 P 0.00 0.00 0.00 76.74 -19.58 57 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 82.13 -19.89 57 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 87.10 -20.86 57 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 92.21 -21.89 57 0 0 0
29JUN26 750.00 P 111.00 111.00 111.00 98.48 -21.88 57 1 1 +1
29JUN26 760.00 P 0.00 0.00 0.00 103.43 -23.35 57 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 109.26 -20.94 57 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 116.11 -20.76 58 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 121.45 -22.10 57 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 127.76 -22.48 58 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 133.29 -23.64 57 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 139.48 -24.16 57 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 146.16 -24.58 57 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 152.85 -25.25 57 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 159.54 -25.92 57 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 166.24 -26.59 57 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 172.95 -27.25 57 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 179.82 -27.77 57 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 187.19 -28.08 57 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 194.56 -28.67 57 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 201.93 -29.26 57 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 209.31 -29.84 57 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 216.70 -30.43 57 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 224.10 -31.01 57 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 40.95 -7.63 57 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 43.97 -8.40 57 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 47.09 -9.06 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 50.82 -9.49 57 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 54.55 -9.79 57 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 56.65 -12.19 56 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 62.02 -11.31 57 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 64.51 -12.65 56 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 70.01 -11.86 57 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 74.51 -12.69 57 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 79.01 -13.23 57 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 83.53 -14.00 57 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 88.05 -14.75 57 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 91.72 -16.68 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 96.72 -17.24 56 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 101.84 -18.06 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 107.17 -18.53 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 113.02 -18.87 56 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 118.35 -19.76 56 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 124.02 -20.48 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 129.28 -21.70 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 135.56 -19.08 57 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 142.37 -18.40 57 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 147.92 -19.53 57 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 154.97 -19.29 57 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 159.86 -21.21 57 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 165.98 -21.91 57 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 172.11 -22.61 57 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 178.75 -22.82 57 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 188.45 -24.67 58 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 192.38 -23.20 57 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 199.21 -23.84 57 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 206.04 -24.50 57 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 212.89 -25.14 57 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 219.75 -25.78 57 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 226.64 -26.40 57 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 234.01 -26.56 57 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 241.50 -26.61 57 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 248.99 -26.86 57 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 55.30 -8.95 56 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 59.13 -8.97 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 62.97 -9.16 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 66.80 -9.92 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 70.65 -10.67 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 74.52 -11.40 56 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 78.81 -11.73 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 83.42 -11.74 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 88.03 -11.78 56 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 92.64 -13.91 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 97.26 -15.01 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 101.90 -15.48 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 106.56 -17.07 56 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 113.08 -15.84 57 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 118.21 -16.50 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 123.64 -16.93 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 129.37 -17.14 57 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 134.89 -18.43 57 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 140.97 -18.80 57 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 146.32 -19.93 57 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 152.86 -19.90 57 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 158.66 -15.58 57 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 164.56 -15.90 57 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 171.04 -15.66 57 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 178.07 -15.27 57 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 180.55 -19.68 56 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 186.76 -20.37 56 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 192.98 -21.06 56 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 199.23 -21.73 56 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 205.77 -22.12 56 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 212.67 -22.17 56 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 219.58 -22.22 56 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 226.49 -22.31 56 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 233.42 -22.78 56 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 240.35 -23.41 56 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 247.29 -24.04 56 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 254.25 -24.66 56 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 261.23 -25.27 56 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 268.25 -25.84 56 0 0 0
TOTAL PUT 124 2,828 +48
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$ 71.95
26FEB26 40.00 C 0.00 0.00 0.00 31.96 +0.20 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 30.97 +0.21 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 29.97 +0.20 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 28.97 +0.20 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 27.97 +0.20 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.98 +0.21 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 26.01 +0.24 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.98 +0.21 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.98 +0.21 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.98 +0.20 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.99 +0.21 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.52 +0.24 44 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 17.08 +0.28 60 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 14.63 +0.14 57 0 45 0
26FEB26 60.00 C 0.00 0.00 0.00 12.46 +0.54 65 0 151 0
26FEB26 62.50 C 0.00 0.00 0.00 9.72 -0.19 43 0 467 0
26FEB26 65.00 C 8.50 8.50 7.30 7.54 -0.17 45 3 715 0
26FEB26 67.50 C 6.50 6.50 4.93 5.56 -0.12 45 42 897 +8
26FEB26 70.00 C 5.00 5.00 3.34 3.82 -0.17 43 575 3,322 -58
26FEB26 72.50 C 3.21 3.32 2.12 2.53 -0.19 44 234 1,472 +13
26FEB26 75.00 C 2.15 2.15 1.35 1.61 -0.22 45 155 2,296 -7
26FEB26 77.50 C 1.31 1.55 0.84 0.94 -0.20 44 279 1,221 +74
26FEB26 80.00 C 0.96 0.96 0.51 0.51 -0.16 44 553 2,382 +78
26FEB26 82.50 C 0.41 0.41 0.33 0.27 -0.11 44 60 1,236 -30
26FEB26 85.00 C 0.41 0.41 0.41 0.13 -0.08 44 20 2,410 0
26FEB26 87.50 C 0.00 0.00 0.00 0.06 -0.05 44 0 953 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 440 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 32.10 +0.24 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 31.11 +0.24 52 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.11 +0.23 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.12 +0.24 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 28.82 +0.60 96 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.43 +0.20 77 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.93 +1.01 92 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.76 +0.14 83 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.36 -0.21 64 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.71 +0.04 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.23 -0.33 49 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 20.02 -0.20 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.67 +0.48 54 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 15.71 +1.02 59 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 13.04 -0.18 47 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 11.14 -0.13 49 0 394 0
30MAR26 65.00 C 9.05 9.05 9.05 9.15 +0.10 47 1 4,702 0
30MAR26 67.50 C 7.57 7.57 7.57 7.74 +0.03 49 30 698 -19
30MAR26 70.00 C 6.84 6.84 5.88 6.29 -0.10 49 222 1,816 +24
30MAR26 72.50 C 5.37 5.37 4.70 5.10 -0.03 49 222 5,351 +83
30MAR26 75.00 C 4.58 4.58 3.83 4.11 -0.01 50 143 1,457 -77
30MAR26 77.50 C 3.57 3.57 3.38 3.27 -0.06 50 56 921 +24
30MAR26 80.00 C 2.98 2.98 2.46 2.54 -0.09 50 168 1,036 +2
30MAR26 82.50 C 2.41 2.41 1.97 1.95 -0.09 50 98 2,258 +28
30MAR26 85.00 C 2.02 2.02 1.54 1.48 -0.08 50 95 1,376 -29
30MAR26 87.50 C 1.58 1.65 1.25 1.11 -0.08 50 96 206 -7
30MAR26 90.00 C 1.32 1.33 1.02 0.83 -0.06 50 22 3,811 -12
30MAR26 92.50 C 0.95 0.95 0.95 0.61 -0.06 50 50 318 +50
30MAR26 95.00 C 0.00 0.00 0.00 0.45 -0.05 50 0 461 0
30MAR26 97.50 C 0.00 0.00 0.00 0.32 -0.04 49 0 504 0
30MAR26 100.00 C 0.00 0.00 0.00 0.23 -0.04 49 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.17 -0.02 50 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 26.93 +0.04 70 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.76 +0.04 62 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 24.66 -0.27 57 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.77 -0.15 57 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.82 -0.18 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.49 -0.16 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.25 -0.15 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.71 +0.24 44 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 14.06 -0.11 49 0 117 0
29APR26 62.50 C 0.00 0.00 0.00 11.86 +0.18 45 0 259 0
29APR26 65.00 C 0.00 0.00 0.00 10.43 +0.35 47 0 860 0
29APR26 67.50 C 0.00 0.00 0.00 8.95 +0.04 48 0 1,218 0
29APR26 70.00 C 7.91 7.91 7.01 7.58 -0.03 48 181 421 +126
29APR26 72.50 C 6.97 7.13 5.88 6.41 +0.01 48 666 533 +90
29APR26 75.00 C 5.95 5.95 5.38 5.40 0.00 48 107 289 +15
29APR26 77.50 C 5.21 5.21 4.90 4.54 -0.02 49 60 360 +30
29APR26 80.00 C 4.27 4.40 4.21 3.74 -0.04 49 117 287 +20
29APR26 82.50 C 3.58 3.58 3.00 3.06 -0.05 48 32 255 -3
29APR26 85.00 C 2.70 2.70 2.67 2.49 -0.05 48 23 270 +23
29APR26 87.50 C 0.00 0.00 0.00 2.01 -0.05 48 0 36 0
29APR26 90.00 C 0.00 0.00 0.00 1.62 -0.05 48 0 276 0
29APR26 92.50 C 0.00 0.00 0.00 1.30 -0.04 48 0 1 0
29APR26 95.00 C 1.47 1.47 1.47 1.03 - 48 60 60 -
28MAY26 47.00 C 0.00 0.00 0.00 25.87 +0.09 54 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.66 -0.52 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.59 +0.67 62 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.67 +0.19 61 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.06 -0.21 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.29 -0.87 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.29 +0.31 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.24 +0.38 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.88 -0.02 46 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 11.32 -0.53 47 0 280 0
28MAY26 67.50 C 0.00 0.00 0.00 10.27 +0.07 49 0 68 0
28MAY26 70.00 C 8.90 8.90 8.58 8.96 +0.04 49 81 153 -9
28MAY26 72.50 C 8.39 8.39 7.50 7.82 +0.03 50 42 63 0
28MAY26 75.00 C 7.33 7.33 6.54 6.81 +0.03 50 72 501 +30
28MAY26 77.50 C 6.41 6.41 6.41 5.93 +0.01 50 21 150 0
28MAY26 80.00 C 0.00 0.00 0.00 5.11 -0.02 50 0 165 0
28MAY26 82.50 C 5.00 5.00 4.43 4.37 -0.03 50 63 68 +38
28MAY26 85.00 C 4.00 4.20 3.87 3.72 -0.04 50 158 126 +96
28MAY26 87.50 C 0.00 0.00 0.00 3.16 -0.04 50 0 30 0
28MAY26 90.00 C 3.37 3.37 3.01 2.68 -0.04 50 146 91 -94
28MAY26 92.50 C 2.97 2.97 2.96 2.26 -0.04 50 52 82 +52
28MAY26 95.00 C 0.00 0.00 0.00 1.91 - 50 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 32.99 -0.03 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.04 -0.03 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.26 +0.16 64 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.32 +0.16 63 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.95 -0.28 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.03 -0.27 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.76 +0.37 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.62 +0.14 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.50 0.00 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.67 -0.09 54 0 0 0
29JUN26 50.00 C 24.70 24.70 24.60 23.81 +0.12 54 2 312 +2
29JUN26 52.50 C 0.00 0.00 0.00 22.00 +0.28 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.55 -0.03 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.70 -0.20 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.11 +0.87 51 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 14.55 +0.29 52 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 12.24 -0.26 46 0 11,292 0
29JUN26 67.50 C 0.00 0.00 0.00 11.27 +0.06 49 0 843 0
29JUN26 70.00 C 0.00 0.00 0.00 10.02 +0.09 49 0 936 0
29JUN26 72.50 C 9.43 9.43 9.43 8.88 +0.07 49 19 2,869 0
29JUN26 75.00 C 8.20 8.20 7.63 7.86 +0.06 49 31 136 -1
29JUN26 77.50 C 7.00 7.00 7.00 6.96 +0.04 49 3 423 0
29JUN26 80.00 C 6.29 6.29 6.29 6.17 +0.03 50 30 5,642 +30
29JUN26 82.50 C 6.00 6.00 6.00 5.39 0.00 50 3 375 +3
29JUN26 85.00 C 5.00 5.00 5.00 4.71 0.00 49 3 189 +3
29JUN26 87.50 C 4.05 4.05 4.05 4.10 0.00 49 1 370 0
29JUN26 90.00 C 0.00 0.00 0.00 3.57 0.00 49 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 3.09 -0.02 49 0 123 0
29JUN26 95.00 C 3.50 3.50 3.50 2.68 -0.01 49 1 236 0
29JUN26 97.50 C 0.00 0.00 0.00 2.32 -0.01 49 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 2.00 -0.02 49 0 591 0
29JUN26 102.50 C 0.00 0.00 0.00 1.73 -0.02 49 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 1.49 -0.02 49 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 1.28 -0.02 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.10 -0.02 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.95 -0.02 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.82 -0.01 49 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.70 -0.01 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.58 -0.03 49 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.50 -0.01 49 0 41 0
29JUN26 125.00 C 1.03 1.03 1.03 0.44 0.00 49 30 104 +30
29JUN26 127.50 C 0.00 0.00 0.00 0.38 0.00 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.32 0.00 49 0 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.28 0.00 49 0 203 0
29JUN26 135.00 C 0.00 0.00 0.00 0.24 0.00 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.15 -0.01 49 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29JUN26 150.00 C 0.55 0.55 0.55 0.10 0.00 49 30 220 +30
29JUN26 152.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.01 45 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 47 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 50 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 33.85 +0.83 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.95 +0.83 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.06 +0.81 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.17 +0.79 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.30 +0.77 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.44 +0.74 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.58 -0.06 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.74 -0.06 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.92 -0.06 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.10 -0.07 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.60 +0.15 55 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 23.00 -0.54 49 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 21.70 +0.11 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 20.11 +0.31 52 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 18.12 -0.06 50 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 16.39 +0.33 48 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 14.73 +0.09 47 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 13.94 +0.07 49 0 402 0
29SEP26 70.00 C 0.00 0.00 0.00 12.70 +0.05 49 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 11.61 +0.03 49 0 1,305 0
29SEP26 75.00 C 0.00 0.00 0.00 10.61 +0.02 49 0 1,004 0
29SEP26 77.50 C 10.10 10.10 10.10 9.70 0.00 49 30 590 +30
29SEP26 80.00 C 9.20 9.26 9.20 8.87 0.00 50 31 683 +31
29SEP26 82.50 C 8.00 8.49 8.00 8.11 -0.02 50 33 415 +30
29SEP26 85.00 C 7.25 7.25 7.25 7.36 -0.03 50 3 48 0
29SEP26 87.50 C 6.68 6.68 6.68 6.68 -0.03 50 3 140 +3
29SEP26 90.00 C 6.00 6.24 6.00 6.05 -0.05 49 7 140 +4
29SEP26 92.50 C 0.00 0.00 0.00 5.48 -0.05 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 4.97 -0.04 49 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 4.50 -0.05 49 0 143 0
29SEP26 100.00 C 4.90 4.90 4.90 4.07 -0.05 49 1 801 +1
29SEP26 102.50 C 0.00 0.00 0.00 3.68 -0.05 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 3.33 -0.05 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 3.01 -0.05 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.72 -0.05 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.46 +0.02 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.22 +0.02 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 2.01 +0.01 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.76 -0.05 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.59 -0.05 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.44 -0.04 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.30 -0.04 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 29.16 +0.16 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.40 +0.16 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.66 +0.16 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.93 +0.15 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.21 +0.15 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.93 +0.59 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.22 +0.51 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.60 +0.43 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.94 -0.18 49 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 18.51 -0.19 49 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 17.47 +0.60 50 0 55 0
30DEC26 67.50 C 0.00 0.00 0.00 16.09 +0.08 49 0 599 0
30DEC26 70.00 C 0.00 0.00 0.00 14.92 +0.07 49 0 621 0
30DEC26 72.50 C 0.00 0.00 0.00 13.85 +0.05 49 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 12.87 +0.04 49 28 600 -28
30DEC26 77.50 C 0.00 0.00 0.00 11.96 +0.03 49 28 90 -28
30DEC26 80.00 C 11.70 11.70 11.70 11.12 +0.02 49 1 83 0
30DEC26 82.50 C 0.00 0.00 0.00 10.34 +0.01 50 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 9.62 0.00 50 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 8.91 0.00 50 0 30 0
30DEC26 90.00 C 9.00 9.00 9.00 8.24 -0.01 50 3 71 +3
30DEC26 92.50 C 0.00 0.00 0.00 7.63 -0.01 49 0 32 0
30DEC26 95.00 C 7.57 7.57 7.57 7.06 -0.02 49 1 43 0
TOTAL CALL 5,327 98,312 +702
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 639 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1,280 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.03 44 0 661 0
26FEB26 60.00 P 0.17 0.17 0.16 0.07 -0.07 44 12 1,252 -5
26FEB26 62.50 P 0.24 0.24 0.24 0.20 -0.13 44 5 2,283 +5
26FEB26 65.00 P 0.46 0.56 0.46 0.48 -0.23 44 219 1,595 +189
26FEB26 67.50 P 0.85 1.22 0.85 0.99 -0.28 44 204 1,724 +71
26FEB26 70.00 P 1.59 2.06 1.56 1.77 -0.40 43 115 3,867 +4
26FEB26 72.50 P 2.76 3.28 2.74 2.99 -0.45 44 325 921 -1
26FEB26 75.00 P 4.50 4.91 4.50 4.60 -0.40 45 75 1,287 +18
26FEB26 77.50 P 0.00 0.00 0.00 6.49 -0.52 46 0 408 0
26FEB26 80.00 P 0.00 0.00 0.00 8.73 -0.16 51 0 956 0
26FEB26 82.50 P 0.00 0.00 0.00 10.74 -0.68 44 0 636 0
26FEB26 85.00 P 13.61 13.61 13.61 13.51 +0.06 61 1 42 0
26FEB26 87.50 P 0.00 0.00 0.00 15.66 -0.18 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.08 -0.24 52 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 20.55 -0.87 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.13 -0.17 68 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.63 -0.17 73 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.05 -0.25 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 30.55 -0.73 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 122 0
30MAR26 50.00 P 0.24 0.24 0.24 0.09 -0.03 50 4 530 +4
30MAR26 52.50 P 0.34 0.34 0.34 0.18 -0.05 49 5 271 0
30MAR26 55.00 P 0.50 0.50 0.50 0.35 -0.06 50 30 451 -30
30MAR26 57.50 P 0.00 0.00 0.00 0.60 -0.10 50 0 1,483 0
30MAR26 60.00 P 1.00 1.10 0.92 0.98 -0.15 50 59 2,301 +32
30MAR26 62.50 P 1.43 1.56 1.43 1.50 -0.13 49 37 3,879 -2
30MAR26 65.00 P 2.01 2.32 1.94 2.14 -0.17 49 337 6,375 -32
30MAR26 67.50 P 2.81 3.09 2.60 3.00 -0.24 49 225 1,916 -150
30MAR26 70.00 P 3.80 4.42 3.75 4.07 -0.20 49 304 1,247 +29
30MAR26 72.50 P 5.09 5.80 5.09 5.38 -0.32 49 234 5,625 +120
30MAR26 75.00 P 6.48 7.23 6.48 6.89 -0.23 50 201 4,014 +60
30MAR26 77.50 P 7.87 8.36 7.87 8.72 -0.32 52 106 591 -36
30MAR26 80.00 P 10.45 10.45 10.45 10.42 -0.30 51 5 1,078 -5
30MAR26 82.50 P 0.00 0.00 0.00 11.97 -0.70 47 0 1,927 0
30MAR26 85.00 P 14.60 14.60 14.60 14.47 -0.39 52 20 3,467 -20
30MAR26 87.50 P 0.00 0.00 0.00 16.62 -0.50 53 0 494 0
30MAR26 90.00 P 18.50 18.50 18.50 19.05 -0.23 56 1 4,703 -1
30MAR26 92.50 P 0.00 0.00 0.00 20.56 -0.87 36 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 23.56 -0.62 56 0 1,381 0
30MAR26 97.50 P 0.00 0.00 0.00 25.68 -0.27 49 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 28.30 -0.42 57 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 30.57 -0.71 49 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 33.05 -0.26 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.30 +0.50 79 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.05 -0.74 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 40.64 -0.16 65 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.65 +0.35 85 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 45.55 -0.25 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.08 -0.22 68 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.55 -0.25 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.71 +0.41 98 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.55 -0.25 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.09 -0.21 78 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 60.55 -0.25 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.05 -0.25 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 65.55 -0.25 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 68.05 -0.25 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 70.55 -0.25 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 73.05 -0.25 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 75.55 -0.25 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 78.05 -0.25 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 80.63 -0.17 100 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 83.24 -0.06 109 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 85.55 -0.25 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 88.66 +0.07 128 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 90.55 -0.25 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 93.05 -0.25 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 95.55 -0.25 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 98.05 -0.25 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 100.55 -0.25 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 103.05 -0.25 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 105.55 -0.25 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 108.05 -0.25 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 110.55 -0.25 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 113.05 -0.25 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 115.55 -0.25 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 118.05 -0.25 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 120.55 -0.25 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 123.05 -0.25 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 125.55 -0.25 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 128.05 -0.25 0 0 0 0
29APR26 46.00 P 0.28 0.28 0.28 0.10 -0.02 48 5 5 +5
29APR26 47.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.23 -0.03 48 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.28 -0.04 48 0 184 0
29APR26 52.50 P 0.00 0.00 0.00 0.47 -0.07 48 0 142 0
29APR26 55.00 P 0.00 0.00 0.00 0.76 -0.09 48 0 274 0
29APR26 57.50 P 0.00 0.00 0.00 1.16 -0.11 48 0 182 0
29APR26 60.00 P 1.78 1.78 1.78 1.68 -0.12 48 100 3,963 0
29APR26 62.50 P 2.16 2.16 2.16 2.28 -0.16 47 29 470 +29
29APR26 65.00 P 0.00 0.00 0.00 3.06 -0.18 47 0 1,498 0
29APR26 67.50 P 3.59 3.82 3.59 4.01 -0.16 47 117 1,009 -1
29APR26 70.00 P 4.88 5.00 4.66 5.15 -0.24 47 290 576 +154
29APR26 72.50 P 6.07 6.87 6.07 6.47 -0.26 47 125 379 +77
29APR26 75.00 P 7.51 8.05 7.50 7.95 -0.28 48 173 247 +43
29APR26 77.50 P 8.93 9.95 8.93 9.62 -0.31 48 150 222 +6
29APR26 80.00 P 0.00 0.00 0.00 11.61 0.00 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 12.99 -0.68 47 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 15.41 -0.21 51 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 17.62 +0.03 53 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 19.16 -0.83 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.14 -1.10 44 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.69 - 48 0 0 -
28MAY26 47.00 P 0.55 0.55 0.55 0.36 -0.05 49 2 4 +2
28MAY26 48.00 P 0.00 0.00 0.00 0.45 -0.04 50 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.53 -0.05 50 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.64 -0.06 50 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.96 -0.08 50 0 180 0
28MAY26 55.00 P 1.40 1.40 1.40 1.37 -0.11 50 30 155 +30
28MAY26 57.50 P 0.00 0.00 0.00 1.92 -0.11 50 0 175 0
28MAY26 60.00 P 0.00 0.00 0.00 2.52 -0.12 49 0 195 0
28MAY26 62.50 P 3.05 3.44 3.03 3.25 -0.15 49 122 285 +117
28MAY26 65.00 P 0.00 0.00 0.00 4.13 -0.19 49 0 70 0
28MAY26 67.50 P 0.00 0.00 0.00 5.17 -0.20 49 0 201 0
28MAY26 70.00 P 0.00 0.00 0.00 6.36 -0.22 49 0 52 0
28MAY26 72.50 P 0.00 0.00 0.00 7.69 -0.25 49 0 90 0
28MAY26 75.00 P 8.66 8.66 8.66 9.18 -0.25 49 30 30 +30
28MAY26 77.50 P 0.00 0.00 0.00 10.83 -0.29 50 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 12.79 +0.07 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 13.80 -0.61 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 16.39 -0.01 51 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.81 -0.01 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.66 +0.12 54 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.01 -0.70 48 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.05 - 46 0 0 -
29JUN26 40.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.24 -0.02 49 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.30 -0.02 49 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.35 -0.03 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.43 -0.04 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.52 -0.03 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.61 -0.04 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.73 -0.04 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.85 -0.04 49 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.97 -0.07 49 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.39 -0.06 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 1.91 -0.09 49 0 1,101 0
29JUN26 57.50 P 0.00 0.00 0.00 2.52 -0.08 49 0 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 3.19 -0.10 49 0 1,833 0
29JUN26 62.50 P 0.00 0.00 0.00 4.00 -0.13 48 0 1,503 0
29JUN26 65.00 P 0.00 0.00 0.00 4.94 -0.15 48 0 12,072 0
29JUN26 67.50 P 0.00 0.00 0.00 6.01 -0.18 48 0 673 0
29JUN26 70.00 P 7.29 7.45 7.29 7.23 -0.19 48 31 713 -1
29JUN26 72.50 P 8.16 8.16 8.16 8.57 -0.22 48 19 3,870 +19
29JUN26 75.00 P 0.00 0.00 0.00 10.04 -0.22 48 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 11.64 -0.25 49 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 13.34 -0.28 49 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 15.20 -0.48 50 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 17.38 -0.24 52 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 19.34 -0.25 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 21.20 +0.10 51 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 23.48 -0.26 53 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 25.37 -0.14 52 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 27.67 -0.45 53 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 29.95 +0.23 54 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 31.97 +0.18 53 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 34.26 -0.67 53 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 36.30 +0.21 51 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 38.48 -0.61 49 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 41.78 +0.26 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.65 +0.13 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.84 -0.10 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.89 +0.38 62 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 50.72 -0.12 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.71 +0.32 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.84 +0.04 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.09 -0.53 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 61.24 +0.44 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.05 -0.25 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.55 -0.25 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.05 -0.25 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.58 -0.22 60 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.05 -0.25 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 75.58 -0.22 62 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.08 -0.22 63 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.63 -0.17 67 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.24 -0.06 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.55 -0.25 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.66 +0.07 82 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 90.55 -0.25 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.05 -0.25 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 95.55 -0.25 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.05 -0.25 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 100.55 -0.25 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 103.05 -0.25 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 105.55 -0.25 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 108.05 -0.25 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 110.55 -0.25 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 113.05 -0.25 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 115.55 -0.25 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 118.05 -0.25 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 120.55 -0.25 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 123.05 -0.25 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 125.55 -0.25 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 128.05 -0.25 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.57 -0.04 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.65 -0.05 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.76 -0.06 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.89 -0.06 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.02 -0.05 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.15 -0.07 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.32 -0.08 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.49 -0.08 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.67 -0.08 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 1.86 -0.11 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.10 -0.10 49 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 2.67 -0.13 49 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 3.35 -0.10 49 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 4.07 -0.13 49 0 148 0
29SEP26 60.00 P 5.03 5.03 5.03 4.90 -0.17 48 2 330 -2
29SEP26 62.50 P 0.00 0.00 0.00 5.85 -0.11 48 0 326 0
29SEP26 65.00 P 0.00 0.00 0.00 6.91 -0.12 48 0 442 0
29SEP26 67.50 P 0.00 0.00 0.00 8.08 -0.22 48 0 666 0
29SEP26 70.00 P 9.44 9.44 9.44 9.36 -0.24 48 30 1,345 -30
29SEP26 72.50 P 0.00 0.00 0.00 10.74 -0.26 48 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 12.22 -0.26 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 13.83 -0.23 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 15.51 -0.22 49 0 3,026 0
29SEP26 82.50 P 0.00 0.00 0.00 17.43 -0.20 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 19.08 -0.40 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 21.31 -0.25 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 23.21 -0.16 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.58 -0.29 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 26.45 -1.05 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 29.24 +0.10 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 30.77 -0.31 49 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 33.71 +0.38 53 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.83 +0.32 53 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 37.44 -0.22 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.96 -0.06 52 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 42.08 -0.05 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.35 -0.04 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.65 -0.04 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.20 -0.16 53 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 51.29 -0.04 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.07 -0.03 55 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 56.42 +0.17 55 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.15 -0.09 49 0 41 0
30DEC26 47.00 P 0.00 0.00 0.00 2.39 -0.09 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.63 -0.09 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.87 -0.09 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.13 -0.11 49 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 3.84 -0.07 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 4.58 -0.11 49 0 1,051 0
30DEC26 57.50 P 5.47 5.47 5.47 5.41 -0.06 48 4 97 0
30DEC26 60.00 P 6.60 6.60 6.60 6.35 -0.14 48 2 69 +2
30DEC26 62.50 P 7.38 7.38 7.38 7.38 -0.15 48 10 188 +10
30DEC26 65.00 P 0.00 0.00 0.00 8.51 -0.17 48 0 297 0
30DEC26 67.50 P 0.00 0.00 0.00 9.74 -0.19 48 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 11.05 -0.21 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 12.44 -0.23 48 0 610 0
30DEC26 75.00 P 0.00 0.00 0.00 13.94 -0.25 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 15.59 -0.17 48 0 2 0
30DEC26 80.00 P 17.00 17.00 17.00 17.25 -0.17 49 2 19 +2
30DEC26 82.50 P 0.00 0.00 0.00 18.73 -0.55 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.34 -0.09 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 22.48 +0.20 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 24.50 -0.07 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.43 -0.07 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.40 -0.07 50 0 0 0
TOTAL PUT 3,797 135,460 +742
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$ 9.19
26FEB26 6.50 C 0.00 0.00 0.00 2.72 -0.04 89 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.47 -0.04 81 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.24 -0.02 83 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.99 -0.02 74 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.73 -0.04 61 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.50 -0.02 60 0 0 0
26FEB26 8.00 C 1.32 1.32 1.32 1.24 -0.04 49 2 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.98 -0.07 37 0 3 0
26FEB26 8.50 C 0.00 0.00 0.00 0.76 -0.07 36 0 14 0
26FEB26 8.75 C 0.70 0.70 0.70 0.56 -0.05 36 19 260 0
26FEB26 9.00 C 0.50 0.50 0.42 0.40 -0.06 36 41 625 +11
26FEB26 9.25 C 0.33 0.36 0.27 0.27 -0.06 36 212 2,075 +197
26FEB26 9.50 C 0.21 0.25 0.18 0.18 -0.03 38 57 1,653 -24
26FEB26 9.75 C 0.15 0.16 0.11 0.11 -0.03 38 114 2,048 +8
26FEB26 10.00 C 0.10 0.10 0.08 0.06 -0.02 37 30 1,557 -20
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 816 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 817 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 435 0
26FEB26 12.00 C 0.01 0.01 0.01 0.01 0.00 59 6 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.24 -0.03 92 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.96 -0.06 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.78 +0.01 93 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.47 -0.05 59 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.22 -0.06 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.97 -0.06 48 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.72 -0.06 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.48 -0.06 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.24 -0.05 44 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 1.99 -0.11 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.76 -0.06 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.52 -0.07 36 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.30 -0.06 35 0 140 0
30MAR26 8.25 C 0.00 0.00 0.00 1.11 -0.05 37 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.90 -0.07 34 0 5,070 0
30MAR26 8.75 C 0.00 0.00 0.00 0.73 -0.07 34 0 102 0
30MAR26 9.00 C 0.69 0.69 0.57 0.57 -0.07 33 35 3,371 +9
30MAR26 9.25 C 0.45 0.45 0.45 0.45 -0.06 34 2 608 -2
30MAR26 9.50 C 0.00 0.00 0.00 0.35 -0.05 34 0 1,680 0
30MAR26 9.75 C 0.33 0.33 0.32 0.27 -0.04 35 35 3,484 +23
30MAR26 10.00 C 0.22 0.22 0.22 0.20 -0.03 35 11 2,939 -11
30MAR26 10.50 C 0.13 0.13 0.13 0.11 -0.02 35 9 1,602 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 1,140 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,727 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.75 -0.07 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.50 -0.07 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.29 -0.04 42 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.03 -0.07 36 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.78 -0.10 31 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.59 -0.07 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.38 -0.06 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.20 -0.06 35 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.98 -0.12 32 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.85 -0.06 34 0 1,120 0
29APR26 9.00 C 0.75 0.75 0.75 0.70 -0.06 33 5 948 0
29APR26 9.25 C 0.66 0.66 0.66 0.58 -0.05 34 58 742 0
29APR26 9.50 C 0.00 0.00 0.00 0.48 -0.04 34 0 636 0
29APR26 9.75 C 0.00 0.00 0.00 0.39 -0.04 34 0 176 0
29APR26 10.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 92 0
29APR26 10.50 C 0.00 0.00 0.00 0.20 -0.02 35 0 307 0
29APR26 11.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 503 0
29APR26 11.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.56 -0.08 41 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.29 -0.09 34 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.07 -0.08 34 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.91 -0.03 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.64 -0.03 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.51 -0.02 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.32 -0.03 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.11 -0.06 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.97 -0.05 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.83 -0.05 35 0 90 0
28MAY26 9.25 C 0.78 0.78 0.78 0.71 -0.05 35 60 182 +60
28MAY26 9.50 C 0.00 0.00 0.00 0.60 -0.05 35 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 0.51 -0.04 35 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.43 -0.04 35 0 60 0
28MAY26 10.50 C 0.00 0.00 0.00 0.29 -0.04 35 0 60 0
28MAY26 11.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 120 0
28MAY26 11.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 150 0
28MAY26 12.00 C 0.14 0.14 0.14 0.09 -0.01 36 30 30 +30
28MAY26 12.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 0.00 36 0 30 0
29JUN26 6.50 C 0.00 0.00 0.00 2.81 -0.07 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.58 -0.06 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.35 -0.13 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.15 -0.01 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.91 -0.10 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.75 -0.01 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.60 -0.02 38 0 2 0
29JUN26 8.25 C 1.42 1.42 1.42 1.34 -0.10 33 5 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.19 -0.08 33 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.05 -0.11 34 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.92 -0.08 34 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.83 -0.03 35 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.72 -0.03 35 0 2,039 0
29JUN26 9.75 C 0.68 0.68 0.68 0.63 -0.03 36 5 165 +5
29JUN26 10.00 C 0.00 0.00 0.00 0.55 -0.03 36 0 1,399 0
29JUN26 10.50 C 0.00 0.00 0.00 0.40 -0.03 36 0 2,377 0
29JUN26 11.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 3,443 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 2,222 0
29JUN26 12.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 263 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.92 -0.01 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.67 -0.05 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.45 -0.05 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.26 -0.04 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.03 -0.08 36 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 -0.09 36 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.67 -0.10 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.53 -0.07 37 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 -0.03 38 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.22 -0.09 35 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.11 -0.11 36 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 1.04 -0.03 38 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.93 -0.04 38 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.85 -0.04 38 0 2,846 0
29SEP26 10.00 C 0.00 0.00 0.00 0.75 -0.05 38 0 141 0
29SEP26 10.50 C 0.00 0.00 0.00 0.60 -0.04 38 0 143 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.03 38 0 107 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.02 38 0 5,730 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 11,747 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 330 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 0.00 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.94 -0.02 40 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.73 -0.04 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.46 -0.09 35 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 -0.04 38 0 0 0
30DEC26 7.50 C 2.28 2.28 2.20 2.18 -0.02 39 5 9 +5
30DEC26 7.75 C 0.00 0.00 0.00 1.98 -0.05 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.80 -0.08 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.67 -0.06 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.54 -0.05 37 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.40 -0.07 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.32 -0.03 37 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.21 -0.02 37 0 84 0
30DEC26 9.50 C 1.12 1.12 1.12 1.12 -0.03 38 50 275 -50
30DEC26 9.75 C 0.00 0.00 0.00 1.02 -0.03 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.93 -0.05 37 0 26 0
30DEC26 10.50 C 0.00 0.00 0.00 0.80 -0.04 38 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.67 -0.04 38 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 -0.02 38 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 -0.02 38 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.01 38 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.02 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.02 38 0 3 0
TOTAL CALL 791 100,693 +241
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 492 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 41 0 594 0
26FEB26 8.25 P 0.03 0.03 0.03 0.03 -0.01 37 3 795 -3
26FEB26 8.50 P 0.05 0.07 0.05 0.06 -0.01 37 43 683 +3
26FEB26 8.75 P 0.11 0.12 0.11 0.12 0.00 37 72 1,697 +10
26FEB26 9.00 P 0.17 0.20 0.15 0.20 0.00 36 287 1,446 +158
26FEB26 9.25 P 0.25 0.27 0.24 0.32 +0.01 37 86 990 +36
26FEB26 9.50 P 0.46 0.47 0.46 0.48 +0.01 38 6 1,968 +6
26FEB26 9.75 P 0.00 0.00 0.00 0.66 +0.03 38 0 2,036 0
26FEB26 10.00 P 0.00 0.00 0.00 0.88 +0.03 41 0 858 0
26FEB26 10.50 P 0.00 0.00 0.00 1.32 +0.04 37 0 689 0
26FEB26 11.00 P 0.00 0.00 0.00 1.86 +0.09 62 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.32 +0.06 57 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.31 +0.05 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.81 +0.05 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.31 +0.05 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.81 +0.05 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.31 +0.05 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.81 +0.05 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.31 +0.05 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.81 +0.05 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 281 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 38 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 0.00 35 0 2,328 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 0.00 35 0 1,528 0
30MAR26 8.50 P 0.16 0.18 0.15 0.18 0.00 35 26 7,959 0
30MAR26 8.75 P 0.26 0.26 0.26 0.26 0.00 34 2 1,215 +2
30MAR26 9.00 P 0.36 0.36 0.34 0.37 +0.01 35 11 8,872 +6
30MAR26 9.25 P 0.43 0.48 0.43 0.49 +0.02 35 11 433 +11
30MAR26 9.50 P 0.63 0.63 0.63 0.63 +0.01 34 5 1,291 -5
30MAR26 9.75 P 0.00 0.00 0.00 0.81 +0.03 36 0 3,597 0
30MAR26 10.00 P 0.89 0.89 0.89 1.00 +0.04 37 5 1,707 0
30MAR26 10.50 P 0.00 0.00 0.00 1.42 +0.05 39 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.86 +0.05 39 0 336 0
30MAR26 11.50 P 2.18 2.18 2.18 2.38 +0.11 49 5 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.84 +0.07 48 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.31 +0.05 0 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.81 +0.05 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.32 +0.06 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.81 +0.05 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.35 +0.09 76 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.82 +0.06 69 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.33 +0.07 78 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.83 +0.07 82 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.31 +0.05 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.81 +0.05 0 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 0.07 0.07 0.07 0.07 0.00 36 1 151 +1
29APR26 7.75 P 0.00 0.00 0.00 0.10 0.00 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 0.00 34 0 433 0
29APR26 8.50 P 0.00 0.00 0.00 0.27 0.00 34 0 1,176 0
29APR26 8.75 P 0.00 0.00 0.00 0.36 0.00 34 0 617 0
29APR26 9.00 P 0.39 0.39 0.39 0.47 +0.01 34 1 493 +1
29APR26 9.25 P 0.00 0.00 0.00 0.60 +0.02 34 0 650 0
29APR26 9.50 P 0.00 0.00 0.00 0.74 +0.02 34 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 0.88 0.00 33 0 54 0
29APR26 10.00 P 0.00 0.00 0.00 1.10 +0.05 36 0 23 0
29APR26 10.50 P 0.00 0.00 0.00 1.50 +0.06 38 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 1.92 +0.06 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.40 +0.08 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.90 +0.10 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.33 +0.07 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.82 +0.06 43 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.32 +0.06 47 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 60 0
28MAY26 7.00 P 0.06 0.06 0.06 0.05 0.00 35 1 31 +1
28MAY26 7.25 P 0.08 0.08 0.08 0.08 0.00 36 2 31 +1
28MAY26 7.50 P 0.00 0.00 0.00 0.11 0.00 35 0 21 0
28MAY26 7.75 P 0.15 0.15 0.15 0.16 0.00 35 30 53 +30
28MAY26 8.00 P 0.00 0.00 0.00 0.21 0.00 35 0 100 0
28MAY26 8.25 P 0.00 0.00 0.00 0.28 0.00 35 0 103 0
28MAY26 8.50 P 0.00 0.00 0.00 0.36 +0.01 35 0 230 0
28MAY26 8.75 P 0.00 0.00 0.00 0.46 +0.01 35 0 260 0
28MAY26 9.00 P 0.00 0.00 0.00 0.57 +0.02 35 0 15 0
28MAY26 9.25 P 0.00 0.00 0.00 0.69 +0.01 34 0 30 0
28MAY26 9.50 P 0.00 0.00 0.00 0.84 +0.02 35 0 60 0
28MAY26 9.75 P 0.89 0.89 0.89 1.00 +0.03 35 60 150 +60
28MAY26 10.00 P 0.00 0.00 0.00 1.17 +0.02 35 0 1 0
28MAY26 10.50 P 0.00 0.00 0.00 1.56 +0.05 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.99 +0.06 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.45 +0.08 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.90 +0.07 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.33 +0.02 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.89 +0.11 49 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 0.00 36 0 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 -0.01 34 0 319 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 +0.01 36 0 314 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 +0.01 35 0 2,804 0
29JUN26 8.00 P 0.00 0.00 0.00 0.27 0.00 34 0 354 0
29JUN26 8.25 P 0.00 0.00 0.00 0.36 +0.02 35 0 579 0
29JUN26 8.50 P 0.00 0.00 0.00 0.44 +0.01 35 0 1,159 0
29JUN26 8.75 P 0.00 0.00 0.00 0.55 +0.02 35 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.66 +0.01 35 0 5,270 0
29JUN26 9.25 P 0.75 0.75 0.75 0.79 +0.01 35 33 454 +27
29JUN26 9.50 P 0.00 0.00 0.00 0.94 +0.01 35 0 453 0
29JUN26 9.75 P 0.00 0.00 0.00 1.09 +0.01 35 0 224 0
29JUN26 10.00 P 0.00 0.00 0.00 1.25 0.00 35 0 127 0
29JUN26 10.50 P 1.61 1.61 1.61 1.64 +0.03 37 2 257 -2
29JUN26 11.00 P 0.00 0.00 0.00 2.05 +0.05 38 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.47 +0.04 38 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.91 +0.03 38 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.34 +0.01 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.89 +0.07 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.32 +0.03 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.84 +0.07 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.35 +0.09 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.82 +0.06 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.33 +0.07 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.83 +0.02 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.31 +0.05 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.81 0.00 0 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 0.26 +0.01 37 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 0.00 36 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 0.00 36 0 382 0
29SEP26 7.75 P 0.00 0.00 0.00 0.46 0.00 36 0 1,450 0
29SEP26 8.00 P 0.00 0.00 0.00 0.56 +0.01 36 0 818 0
29SEP26 8.25 P 0.00 0.00 0.00 0.66 +0.01 36 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.77 +0.01 36 0 547 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 0.00 36 0 591 0
29SEP26 9.00 P 0.00 0.00 0.00 1.03 +0.01 36 0 243 0
29SEP26 9.25 P 0.00 0.00 0.00 1.17 +0.01 36 0 373 0
29SEP26 9.50 P 0.00 0.00 0.00 1.32 +0.01 36 0 668 0
29SEP26 9.75 P 1.42 1.42 1.42 1.48 +0.01 36 4 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.66 +0.02 37 0 110 0
29SEP26 10.50 P 0.00 0.00 0.00 2.03 +0.03 37 0 63 0
29SEP26 11.00 P 2.36 2.36 2.36 2.40 +0.01 37 180 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.83 +0.03 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.29 +0.07 40 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.70 +0.03 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.14 +0.03 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.57 -0.01 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.03 0.00 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.53 +0.03 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.00 +0.02 39 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.46 0.00 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.95 +0.01 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.42 0.00 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.91 +0.03 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 0.00 37 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 0.00 37 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 0.45 +0.01 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 0.62 +0.01 37 0 36 0
30DEC26 8.00 P 0.69 0.72 0.69 0.72 +0.01 37 16 173 +10
30DEC26 8.25 P 0.00 0.00 0.00 0.83 +0.01 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.95 -0.01 37 0 70 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 +0.02 37 0 170 0
30DEC26 9.00 P 0.00 0.00 0.00 1.22 +0.02 37 0 107 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 +0.01 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 +0.01 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.68 +0.01 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 +0.02 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.24 +0.06 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.60 +0.05 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.00 +0.05 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.41 +0.04 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.85 +0.05 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.24 +0.01 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.67 +0.01 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.13 0.00 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.59 +0.01 39 0 0 0
TOTAL PUT 892 104,987 +353
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$ 21.60
26FEB26 12.00 C 0.00 0.00 0.00 9.62 +0.28 102 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.12 +0.24 94 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.62 +0.25 86 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.12 +0.28 78 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.62 +0.28 70 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.12 +0.13 61 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.62 +0.10 51 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.12 +0.28 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.72 +0.37 91 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 5.12 +0.27 0 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 4.62 +0.15 0 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 4.13 +0.27 43 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 3.63 +0.16 37 0 77 0
26FEB26 18.50 C 0.00 0.00 0.00 3.15 +0.17 40 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 2.60 +0.16 0 0 246 0
26FEB26 19.50 C 2.15 2.15 2.15 2.16 +0.21 30 50 326 -21
26FEB26 20.00 C 2.00 2.00 1.72 1.75 +0.17 35 195 544 -85
26FEB26 21.00 C 1.08 1.25 1.01 1.05 +0.11 37 140 1,080 -60
26FEB26 22.00 C 0.58 0.68 0.53 0.56 +0.06 38 473 1,157 -20
26FEB26 23.00 C 0.27 0.35 0.25 0.26 +0.02 39 498 2,547 +329
26FEB26 24.00 C 0.13 0.17 0.12 0.11 +0.01 40 203 1,091 -29
26FEB26 25.00 C 0.00 0.00 0.00 0.04 0.00 40 0 541 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 0.00 43 0 207 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.89 +0.28 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.64 +0.18 72 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.24 +0.38 113 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.64 +0.16 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.14 +0.19 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.65 +0.30 60 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.15 +0.10 54 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.65 +0.08 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.15 +0.17 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.62 +0.24 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.12 +0.13 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.62 +0.10 0 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.17 +0.30 40 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.72 +0.31 48 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.25 +0.30 48 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.70 +0.23 36 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 4.15 +0.16 0 0 370 0
30MAR26 18.00 C 3.78 3.78 3.78 3.78 +0.26 37 16 4,037 +16
30MAR26 18.50 C 0.00 0.00 0.00 3.41 +0.30 41 0 937 0
30MAR26 19.00 C 3.03 3.16 3.01 2.93 +0.19 37 10 1,990 -4
30MAR26 19.50 C 0.00 0.00 0.00 2.57 +0.18 39 0 687 0
30MAR26 20.00 C 2.27 2.27 2.27 2.23 +0.13 40 15 570 0
30MAR26 21.00 C 0.00 0.00 0.00 1.64 +0.09 40 0 2,056 0
30MAR26 22.00 C 1.11 1.29 1.11 1.16 +0.05 41 28 4,270 -15
30MAR26 23.00 C 0.84 0.93 0.84 0.83 +0.05 42 148 563 +45
30MAR26 24.00 C 0.59 0.65 0.58 0.56 +0.04 42 846 1,281 +567
30MAR26 25.00 C 0.47 0.47 0.45 0.36 +0.02 42 50 1,945 -10
30MAR26 26.00 C 0.00 0.00 0.00 0.23 +0.02 43 0 570 0
30MAR26 27.00 C 0.21 0.21 0.21 0.14 +0.01 42 15 498 +15
30MAR26 28.00 C 0.00 0.00 0.00 0.08 0.00 42 0 220 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 0.00 43 0 588 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 0.00 43 0 150 0
29APR26 14.00 C 0.00 0.00 0.00 7.69 +0.31 36 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.34 +0.19 59 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.73 +0.15 41 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.21 +0.06 33 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.72 +0.11 32 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.25 +0.26 34 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.74 +0.12 29 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.32 -0.04 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.96 +0.09 37 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.54 +0.12 37 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.20 +0.01 38 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 2.84 +0.12 38 0 62 0
29APR26 20.00 C 2.69 2.69 2.69 2.54 +0.12 39 15 170 +9
29APR26 21.00 C 2.07 2.07 1.97 1.98 +0.10 40 16 351 +15
29APR26 22.00 C 1.56 1.68 1.52 1.52 +0.07 40 61 268 +61
29APR26 23.00 C 1.23 1.25 1.14 1.17 +0.06 41 30 260 +15
29APR26 24.00 C 1.00 1.00 0.95 0.88 +0.06 42 7 145 +5
29APR26 25.00 C 0.00 0.00 0.00 0.64 +0.05 42 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.45 +0.03 42 0 46 0
29APR26 27.00 C 0.00 0.00 0.00 0.32 +0.03 42 0 38 0
29APR26 28.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.10 0.00 41 0 28 0
28MAY26 15.00 C 0.00 0.00 0.00 6.76 +0.18 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.21 -0.06 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.78 +0.12 31 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.29 +0.03 29 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.05 +0.17 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.66 +0.17 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.10 -0.02 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.74 +0.11 37 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.39 +0.10 37 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 3.07 +0.11 38 0 25 0
28MAY26 20.00 C 2.85 2.91 2.85 2.80 +0.13 39 16 47 +16
28MAY26 21.00 C 0.00 0.00 0.00 2.25 +0.11 39 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 1.79 +0.08 40 0 30 0
28MAY26 23.00 C 1.50 1.55 1.46 1.43 +0.08 41 221 222 +221
28MAY26 24.00 C 1.20 1.20 1.20 1.13 +0.06 41 6 21 +6
28MAY26 25.00 C 0.00 0.00 0.00 0.87 +0.06 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.66 +0.04 41 0 7 0
28MAY26 27.00 C 0.00 0.00 0.00 0.49 +0.03 41 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 0.37 +0.03 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.24 +0.38 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.71 +0.23 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.14 +0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.65 +0.29 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.23 +0.18 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.83 +0.26 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.19 +0.16 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.69 +0.12 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.34 +0.19 42 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.81 +0.19 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.32 +0.05 33 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 5.86 +0.11 34 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.48 +0.17 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.05 +0.15 37 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 4.67 +0.18 38 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.34 +0.22 39 0 54 0
29JUN26 18.50 C 0.00 0.00 0.00 3.89 -0.05 37 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.56 +0.11 37 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.26 +0.17 38 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 2.98 +0.16 39 0 1,986 0
29JUN26 21.00 C 0.00 0.00 0.00 2.44 +0.08 39 0 1,049 0
29JUN26 22.00 C 0.00 0.00 0.00 1.99 +0.05 39 0 754 0
29JUN26 23.00 C 0.00 0.00 0.00 1.63 +0.03 40 0 382 0
29JUN26 24.00 C 0.00 0.00 0.00 1.36 +0.08 41 0 20 0
29JUN26 25.00 C 1.17 1.17 1.17 1.07 +0.06 41 3 405 +3
29JUN26 26.00 C 0.00 0.00 0.00 0.85 +0.06 41 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.66 +0.04 41 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.51 +0.03 41 0 363 0
29JUN26 29.00 C 0.50 0.50 0.50 0.39 +0.02 41 35 111 +35
29JUN26 30.00 C 0.00 0.00 0.00 0.31 +0.03 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.74 +0.24 38 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.27 +0.22 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.83 +0.22 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.30 +0.25 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.87 +0.20 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.42 +0.16 38 0 14 0
29SEP26 15.00 C 0.00 0.00 0.00 6.98 +0.18 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.58 +0.18 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.09 +0.11 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.78 +0.15 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.39 +0.17 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.03 +0.15 38 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.71 +0.18 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.40 +0.15 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.13 +0.17 39 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.83 +0.15 39 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 3.56 +0.14 39 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 3.09 +0.14 40 0 177 0
29SEP26 22.00 C 0.00 0.00 0.00 2.66 +0.12 40 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 2.27 +0.09 40 0 169 0
29SEP26 24.00 C 0.00 0.00 0.00 1.95 +0.08 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.68 +0.05 41 0 24 0
29SEP26 26.00 C 1.48 1.48 1.48 1.44 +0.03 41 3 6,008 +3
29SEP26 27.00 C 0.00 0.00 0.00 1.27 +0.06 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.07 +0.05 42 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.91 +0.05 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.76 +0.03 42 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 9.34 +0.25 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.91 +0.28 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.40 +0.21 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.10 +0.33 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.60 +0.24 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.21 +0.24 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.85 +0.27 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.44 +0.20 37 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 6.10 +0.15 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.75 +0.16 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.44 +0.19 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.13 +0.17 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.84 +0.17 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.57 +0.17 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.31 +0.16 39 0 78 0
30DEC26 20.00 C 0.00 0.00 0.00 4.05 +0.09 39 0 61 0
30DEC26 21.00 C 3.50 3.50 3.50 3.59 +0.15 39 20 3,042 +20
30DEC26 22.00 C 3.18 3.18 3.18 3.17 +0.13 39 1 34 +1
30DEC26 23.00 C 0.00 0.00 0.00 2.78 +0.10 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.46 +0.10 40 0 0 0
30DEC26 25.00 C 2.18 2.18 2.15 2.18 +0.08 40 4 10 +4
30DEC26 26.00 C 0.00 0.00 0.00 1.92 +0.05 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.75 +0.09 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.54 +0.07 41 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 1.34 +0.07 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.17 +0.05 41 0 0 0
TOTAL CALL 3,125 56,291 +1,142
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 80 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 903 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,557 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 846 0
26FEB26 18.00 P 0.03 0.03 0.03 0.01 -0.02 39 4 453 0
26FEB26 18.50 P 0.03 0.03 0.03 0.03 -0.02 41 40 1,388 +15
26FEB26 19.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 1,082 0
26FEB26 19.50 P 0.10 0.10 0.10 0.10 -0.06 40 28 822 +28
26FEB26 20.00 P 0.15 0.19 0.14 0.18 -0.09 40 140 489 +89
26FEB26 21.00 P 0.45 0.47 0.41 0.46 -0.17 39 128 146 +92
26FEB26 22.00 P 0.99 0.99 0.81 0.98 -0.21 41 224 180 +146
26FEB26 23.00 P 1.70 1.70 1.57 1.69 -0.26 43 221 330 +206
26FEB26 24.00 P 0.00 0.00 0.00 2.56 -0.13 47 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.42 -0.39 39 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 4.40 -0.33 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.56 -0.15 78 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.52 -0.18 82 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.62 -0.06 103 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.57 -0.12 105 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 44 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 1,524 0
30MAR26 17.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 1,658 0
30MAR26 17.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 816 0
30MAR26 18.00 P 0.20 0.20 0.20 0.18 -0.05 42 15 9,090 +15
30MAR26 18.50 P 0.26 0.26 0.26 0.25 -0.08 42 36 181 +36
30MAR26 19.00 P 0.35 0.36 0.35 0.36 -0.08 43 42 432 +42
30MAR26 19.50 P 0.44 0.48 0.44 0.48 -0.10 42 6 829 +1
30MAR26 20.00 P 0.58 0.58 0.58 0.63 -0.11 42 7 415 +7
30MAR26 21.00 P 0.00 0.00 0.00 1.03 -0.15 43 0 156 0
30MAR26 22.00 P 1.41 1.46 1.41 1.56 -0.19 43 30 155 +13
30MAR26 23.00 P 2.04 2.23 2.04 2.21 -0.21 44 60 92 +60
30MAR26 24.00 P 0.00 0.00 0.00 2.96 -0.24 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.79 -0.26 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.66 -0.19 48 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 5.56 -0.36 48 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.52 -0.25 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.62 -0.21 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.57 -0.15 65 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.13 -0.03 41 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.19 -0.04 42 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.26 -0.05 42 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.34 -0.07 41 0 11 0
29APR26 18.50 P 0.00 0.00 0.00 0.44 -0.09 41 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.57 -0.09 41 0 155 0
29APR26 19.50 P 0.00 0.00 0.00 0.72 -0.10 41 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.89 -0.12 41 0 144 0
29APR26 21.00 P 0.00 0.00 0.00 1.32 -0.15 41 0 52 0
29APR26 22.00 P 0.00 0.00 0.00 1.86 -0.17 42 0 60 0
29APR26 23.00 P 0.00 0.00 0.00 2.51 -0.18 43 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 3.08 -0.34 40 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.90 -0.34 41 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.86 -0.06 46 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.77 -0.26 48 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.71 -0.27 51 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.62 -0.21 51 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.57 -0.15 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.22 -0.04 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.29 -0.05 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.39 -0.06 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.48 -0.07 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.60 -0.08 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.75 -0.08 41 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 0.91 -0.10 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.10 -0.11 41 0 12 0
28MAY26 21.00 P 0.00 0.00 0.00 1.54 -0.15 41 0 9 0
28MAY26 22.00 P 0.00 0.00 0.00 2.09 -0.14 41 0 67 0
28MAY26 23.00 P 0.00 0.00 0.00 2.72 -0.17 42 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 3.44 -0.06 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.20 -0.10 44 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.02 -0.25 44 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.89 -0.18 46 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.80 -0.18 48 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.75 -0.08 50 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.72 -0.11 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 43 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 42 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.21 -0.03 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.27 -0.04 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.35 -0.05 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.45 -0.06 41 0 3,492 0
29JUN26 17.50 P 0.53 0.53 0.53 0.56 -0.07 41 15 1,002 +15
29JUN26 18.00 P 0.00 0.00 0.00 0.68 -0.08 40 0 271 0
29JUN26 18.50 P 0.00 0.00 0.00 0.81 -0.09 40 0 211 0
29JUN26 19.00 P 0.00 0.00 0.00 0.98 -0.10 40 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 1.16 -0.11 40 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.35 -0.11 40 0 253 0
29JUN26 21.00 P 1.79 1.79 1.79 1.84 -0.08 40 15 466 +15
29JUN26 22.00 P 0.00 0.00 0.00 2.41 -0.10 41 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 3.03 -0.13 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.75 -0.15 42 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.48 -0.21 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.29 -0.20 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.14 -0.18 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.01 -0.20 46 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.88 -0.21 46 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.85 -0.18 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.03 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.32 -0.04 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.40 -0.04 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 -0.05 42 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.60 -0.05 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.72 -0.06 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.86 -0.07 42 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 1.00 -0.08 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.18 -0.07 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.35 -0.10 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.55 -0.11 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.77 -0.12 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 1.99 -0.14 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.51 -0.14 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.07 -0.17 42 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.68 -0.19 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.36 -0.19 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.08 -0.21 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.83 -0.22 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.64 -0.22 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.46 -0.24 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.33 -0.16 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.20 -0.24 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 -0.02 41 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 -0.02 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 -0.03 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 -0.03 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.50 -0.04 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.61 -0.05 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 -0.05 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 -0.06 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 -0.06 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.14 -0.08 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.32 -0.08 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.51 -0.08 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.69 -0.10 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.87 -0.14 41 0 0 0
30DEC26 19.50 P 2.09 2.09 2.09 2.13 -0.06 41 80 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.35 -0.14 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.91 -0.12 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.48 -0.15 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.09 -0.14 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.76 -0.16 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.45 -0.19 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.21 -0.19 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.97 -0.21 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.79 -0.21 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.61 -0.23 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.48 -0.23 45 0 0 0
TOTAL PUT 1,091 53,861 +780
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$ 35.42
26FEB26 25.00 C 0.00 0.00 0.00 10.57 +0.47 96 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.49 +0.22 70 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.49 +0.38 62 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.59 +0.49 71 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.49 +0.43 47 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.57 +0.46 52 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.49 +0.42 33 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 3.51 +0.48 29 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 2.51 +0.37 22 0 311 0
26FEB26 34.00 C 1.51 1.51 1.51 1.57 +0.29 18 15 173 +15
26FEB26 35.00 C 0.78 0.86 0.78 0.77 +0.14 16 44 494 +28
26FEB26 36.00 C 0.28 0.32 0.27 0.29 +0.06 16 44 759 -3
26FEB26 37.00 C 0.10 0.10 0.10 0.08 +0.01 16 58 1,032 -56
26FEB26 38.00 C 0.04 0.04 0.04 0.02 0.00 17 5 1,684 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 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 37 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 52.50 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 11.54 +0.37 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.57 +0.42 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.55 +0.28 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.78 +0.62 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.59 +0.41 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.60 +0.28 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.59 +0.39 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.62 +0.37 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.70 +0.36 23 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 2.73 +0.31 19 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 1.93 +0.25 19 0 87 0
30MAR26 35.00 C 1.33 1.33 1.20 1.22 +0.16 17 300 128 0
30MAR26 36.00 C 0.69 0.78 0.69 0.76 +0.13 18 47 424 +47
30MAR26 37.00 C 0.41 0.41 0.41 0.42 +0.08 18 8 354 0
30MAR26 38.00 C 0.21 0.25 0.21 0.21 +0.04 18 6 991 +5
30MAR26 39.00 C 0.12 0.12 0.12 0.10 +0.02 18 7 590 +5
30MAR26 40.00 C 0.00 0.00 0.00 0.04 0.00 18 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 19 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 53 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 10.58 +0.32 30 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.58 +0.31 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.78 +0.52 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.82 +0.53 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.80 +0.48 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.79 +0.45 28 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.75 +0.36 22 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.86 +0.36 21 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 2.95 +0.28 19 0 0 0
29APR26 34.00 C 2.27 2.27 2.12 2.20 +0.24 18 30 110 +30
29APR26 35.00 C 0.00 0.00 0.00 1.56 +0.19 18 0 65 0
29APR26 36.00 C 0.99 0.99 0.99 1.06 +0.15 18 4 146 +4
29APR26 37.00 C 0.00 0.00 0.00 0.68 +0.11 18 0 36 0
29APR26 38.00 C 0.41 0.41 0.41 0.41 +0.07 18 4 171 +4
29APR26 39.00 C 0.00 0.00 0.00 0.24 +0.05 18 0 106 0
29APR26 40.00 C 0.18 0.18 0.18 0.13 +0.02 18 10 87 +10
29APR26 41.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 51 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.93 +0.64 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.91 +0.58 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.89 +0.60 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.80 +0.48 25 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.90 +0.43 25 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.95 +0.35 23 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.05 +0.49 21 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.18 +0.27 19 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.47 +0.23 19 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 1.86 +0.19 19 0 18 0
28MAY26 36.00 C 1.39 1.39 1.39 1.35 +0.14 19 1 16 +1
28MAY26 37.00 C 0.97 0.97 0.97 0.95 +0.11 19 4 38 +4
28MAY26 38.00 C 0.69 0.69 0.69 0.64 +0.07 19 6 36 +6
28MAY26 39.00 C 0.49 0.49 0.49 0.42 +0.05 19 4 55 +4
28MAY26 40.00 C 0.00 0.00 0.00 0.27 +0.04 19 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.84 +0.48 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.93 +0.53 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.91 +0.48 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.89 +0.39 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.95 +0.54 28 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.96 +0.41 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.98 +0.34 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.12 +0.28 20 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 3.31 +0.26 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.61 +0.24 19 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 2.03 +0.22 20 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 1.52 +0.18 19 0 491 0
29JUN26 37.00 C 0.00 0.00 0.00 1.10 +0.13 19 0 532 0
29JUN26 38.00 C 0.85 0.85 0.85 0.78 +0.10 19 18 3,020 +18
29JUN26 39.00 C 0.00 0.00 0.00 0.54 +0.08 19 0 540 0
29JUN26 40.00 C 0.00 0.00 0.00 0.36 +0.05 19 0 110 0
29JUN26 41.00 C 0.34 0.37 0.34 0.24 +0.04 19 55 231 +55
29JUN26 42.00 C 0.26 0.26 0.26 0.15 +0.02 19 18 187 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 167 0
29JUN26 44.00 C 0.15 0.15 0.15 0.06 +0.01 19 20 167 +20
29JUN26 45.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 19 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.84 +0.48 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.93 +0.53 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.91 +0.48 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.89 +0.39 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.95 +0.47 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.96 +0.38 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.06 +0.39 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.23 +0.39 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.44 +0.30 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.80 +0.28 19 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 2.27 +0.19 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.78 +0.14 19 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 1.38 +0.11 19 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 1.06 +0.08 19 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.80 +0.06 19 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.60 +0.04 19 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.44 +0.03 19 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.33 +0.03 19 0 84 0
29SEP26 43.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 73 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 0.00 19 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 0.00 19 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 0.00 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 0.00 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 10.84 +0.44 31 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.93 +0.51 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.91 +0.48 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.89 +0.39 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.95 +0.41 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.98 +0.34 20 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 5.13 +0.31 19 0 1 0
30DEC26 32.00 C 4.46 4.46 4.46 4.40 +0.24 19 15 46 +15
30DEC26 33.00 C 0.00 0.00 0.00 3.77 +0.21 20 0 81 0
30DEC26 34.00 C 0.00 0.00 0.00 3.21 +0.19 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 2.72 +0.17 20 0 67 0
30DEC26 36.00 C 2.09 2.09 2.09 2.29 +0.14 20 30 368 0
30DEC26 37.00 C 0.00 0.00 0.00 1.91 +0.12 20 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.60 +0.11 20 0 98 0
30DEC26 39.00 C 0.00 0.00 0.00 1.32 +0.08 20 0 78 0
30DEC26 40.00 C 0.00 0.00 0.00 1.08 +0.07 21 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 0.89 +0.06 21 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.72 +0.04 21 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 0.59 +0.04 21 0 84 0
30DEC26 44.00 C 0.00 0.00 0.00 0.48 +0.03 21 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.40 +0.04 21 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 0.31 0.00 21 0 11 0
TOTAL CALL 753 25,075 +212
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 270 0
26FEB26 33.00 P 0.03 0.03 0.03 0.01 -0.04 16 5 546 -5
26FEB26 34.00 P 0.13 0.13 0.08 0.08 -0.10 17 47 1,386 -1
26FEB26 35.00 P 0.37 0.37 0.30 0.31 -0.21 16 69 2,993 -24
26FEB26 36.00 P 0.91 0.91 0.89 0.81 -0.33 15 2 745 -1
26FEB26 37.00 P 0.00 0.00 0.00 1.62 -0.39 16 0 725 0
26FEB26 38.00 P 0.00 0.00 0.00 2.58 -0.40 0 0 175 0
26FEB26 39.00 P 3.55 3.55 3.55 3.58 -0.40 0 2 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.58 -0.40 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.58 -0.40 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.58 -0.61 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.58 -0.53 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.58 -0.40 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.58 -0.40 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.58 -0.40 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.58 -0.50 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.58 -0.40 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.58 -0.40 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.58 -0.41 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.08 -0.40 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 -0.04 18 0 823 0
30MAR26 33.00 P 0.17 0.17 0.17 0.16 -0.08 18 6 872 +5
30MAR26 34.00 P 0.40 0.40 0.33 0.34 -0.14 17 27 424 +4
30MAR26 35.00 P 0.71 0.73 0.66 0.67 -0.21 17 45 647 +34
30MAR26 36.00 P 1.13 1.13 1.13 1.18 -0.28 17 15 511 0
30MAR26 37.00 P 0.00 0.00 0.00 1.86 -0.33 17 0 292 0
30MAR26 38.00 P 0.00 0.00 0.00 2.68 -0.36 17 0 222 0
30MAR26 39.00 P 0.00 0.00 0.00 3.60 -0.39 18 0 277 0
30MAR26 40.00 P 0.00 0.00 0.00 4.58 -0.41 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.60 -0.50 25 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 6.58 -0.61 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.58 -0.53 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.58 -0.40 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.58 -0.40 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.58 -0.40 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.58 -0.50 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.58 -0.40 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.58 -0.64 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.58 -0.41 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.08 -0.40 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.58 -0.46 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.08 -0.40 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.58 -0.40 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 171 0
29APR26 32.00 P 0.00 0.00 0.00 0.14 -0.06 18 0 213 0
29APR26 33.00 P 0.31 0.31 0.31 0.29 -0.10 18 3 328 -3
29APR26 34.00 P 0.00 0.00 0.00 0.52 -0.15 17 0 177 0
29APR26 35.00 P 0.92 0.92 0.92 0.88 -0.19 17 7 418 0
29APR26 36.00 P 0.00 0.00 0.00 1.38 -0.28 17 0 114 0
29APR26 37.00 P 0.00 0.00 0.00 2.03 -0.31 17 0 42 0
29APR26 38.00 P 0.00 0.00 0.00 2.82 -0.42 18 0 7 0
29APR26 39.00 P 0.00 0.00 0.00 3.66 -0.38 18 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.60 -0.39 18 0 14 0
29APR26 41.00 P 0.00 0.00 0.00 5.60 -0.50 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.58 -0.61 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.78 -0.33 34 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.58 -0.44 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.58 -0.41 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.13 -0.06 18 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.26 -0.06 19 0 8 0
28MAY26 33.00 P 0.41 0.43 0.41 0.43 -0.12 18 5 46 +5
28MAY26 34.00 P 0.00 0.00 0.00 0.70 -0.17 18 0 36 0
28MAY26 35.00 P 0.00 0.00 0.00 1.09 -0.20 18 0 30 0
28MAY26 36.00 P 1.59 1.59 1.59 1.58 -0.25 18 10 36 +10
28MAY26 37.00 P 0.00 0.00 0.00 2.21 -0.31 18 0 15 0
28MAY26 38.00 P 0.00 0.00 0.00 2.87 -0.42 17 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 3.66 -0.46 16 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.68 -0.37 19 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.60 -0.50 19 2 2 +2
28MAY26 42.00 P 0.00 0.00 0.00 6.58 -0.61 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.78 -0.44 30 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.58 -0.44 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.58 -0.41 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.23 -0.05 19 0 213 0
29JUN26 31.00 P 0.00 0.00 0.00 0.38 -0.09 19 0 445 0
29JUN26 32.00 P 0.00 0.00 0.00 0.62 -0.11 19 0 571 0
29JUN26 33.00 P 0.00 0.00 0.00 0.94 -0.15 19 0 325 0
29JUN26 34.00 P 0.00 0.00 0.00 1.35 -0.19 18 0 390 0
29JUN26 35.00 P 0.00 0.00 0.00 1.85 -0.23 18 0 383 0
29JUN26 36.00 P 0.00 0.00 0.00 2.44 -0.29 18 0 416 0
29JUN26 37.00 P 0.00 0.00 0.00 3.16 -0.30 18 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.93 -0.32 18 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.76 -0.36 18 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 5.85 -0.09 23 2 226 -2
29JUN26 41.00 P 0.00 0.00 0.00 6.65 -0.23 21 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 7.29 -0.37 0 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.53 -0.24 22 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.32 -0.41 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.29 -0.40 0 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 11.20 -0.47 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.25 -0.40 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.26 -0.46 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.23 -0.38 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.18 -0.41 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.70 -0.31 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.16 -0.35 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.43 -0.47 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.06 -0.26 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.04 19 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.28 -0.07 19 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.44 -0.10 19 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.65 -0.13 19 0 195 0
29SEP26 32.00 P 0.88 0.88 0.88 0.93 -0.16 19 5 475 0
29SEP26 33.00 P 0.00 0.00 0.00 1.29 -0.19 19 0 121 0
29SEP26 34.00 P 0.00 0.00 0.00 1.72 -0.21 18 0 90 0
29SEP26 35.00 P 2.25 2.25 2.25 2.22 -0.24 18 10 270 +10
29SEP26 36.00 P 0.00 0.00 0.00 2.80 -0.30 18 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 3.49 -0.29 18 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 4.40 -0.13 20 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.08 -0.21 19 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.87 -0.34 19 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 6.65 -0.48 17 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.65 -0.32 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 8.57 -0.20 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.50 -0.29 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.44 -0.37 18 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.37 -0.44 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.32 -0.45 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.31 -0.41 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.29 -0.40 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.33 -0.35 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.74 -0.41 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.19 -0.04 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.29 -0.04 21 0 108 0
30DEC26 28.00 P 0.44 0.44 0.44 0.42 -0.08 21 50 87 -5
30DEC26 29.00 P 0.00 0.00 0.00 0.61 -0.08 21 0 67 0
30DEC26 30.00 P 0.00 0.00 0.00 0.85 -0.11 21 0 162 0
30DEC26 31.00 P 0.00 0.00 0.00 1.14 -0.14 21 0 116 0
30DEC26 32.00 P 1.45 1.55 1.45 1.49 -0.17 21 20 85 +20
30DEC26 33.00 P 0.00 0.00 0.00 1.90 -0.20 21 0 89 0
30DEC26 34.00 P 0.00 0.00 0.00 2.37 -0.22 21 0 265 0
30DEC26 35.00 P 0.00 0.00 0.00 2.91 -0.24 22 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 3.51 -0.26 22 0 14 0
30DEC26 37.00 P 0.00 0.00 0.00 4.15 -0.30 22 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.87 -0.30 22 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 5.62 -0.33 22 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.42 -0.34 23 0 7 0
30DEC26 41.00 P 0.00 0.00 0.00 7.26 -0.35 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.13 -0.37 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.04 -0.37 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.97 -0.38 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.91 -0.39 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.88 -0.39 27 0 0 0
TOTAL PUT 332 21,182 +49
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$ 88.15
26FEB26 60.00 C 0.00 0.00 0.00 28.23 +0.05 53 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.73 -0.55 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.24 -0.07 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.81 +0.16 60 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.33 -0.37 54 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.75 +0.09 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.25 -0.31 24 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.76 +0.08 23 0 0 0
26FEB26 80.00 C 8.01 8.01 8.01 8.28 +0.10 21 5 23 -5
26FEB26 82.50 C 0.00 0.00 0.00 5.73 -0.08 0 0 167 0
26FEB26 85.00 C 0.00 0.00 0.00 3.65 -0.12 19 0 185 0
26FEB26 87.50 C 1.63 1.70 1.63 2.01 -0.12 21 43 372 +1
26FEB26 90.00 C 0.79 0.90 0.67 0.93 -0.12 21 91 295 -25
26FEB26 92.50 C 0.00 0.00 0.00 0.36 -0.10 21 0 532 0
26FEB26 95.00 C 0.00 0.00 0.00 0.12 -0.05 22 0 376 0
26FEB26 97.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 104 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 100 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.32 -0.98 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.33 +0.09 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.33 -0.18 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.34 -0.31 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.34 -0.15 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.85 +0.15 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.36 -0.16 39 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.87 -0.20 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.38 0.00 34 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 25.89 -0.39 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.40 -0.55 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.01 +0.18 37 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.43 -0.27 25 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 15.97 +0.03 25 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 13.25 -0.64 0 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 11.21 +0.39 25 0 15 0
30MAR26 80.00 C 9.22 9.22 9.22 9.24 +0.25 28 5 50 +5
30MAR26 82.50 C 0.00 0.00 0.00 6.98 -0.16 25 0 37 0
30MAR26 85.00 C 0.00 0.00 0.00 5.23 +0.12 25 0 106 0
30MAR26 87.50 C 3.32 3.37 3.32 3.66 -0.08 24 30 124 0
30MAR26 90.00 C 2.23 2.23 2.23 2.52 -0.05 24 1 879 +1
30MAR26 92.50 C 1.49 1.49 1.49 1.67 -0.04 24 15 65 +15
30MAR26 95.00 C 0.00 0.00 0.00 1.08 -0.04 25 0 155 0
30MAR26 97.50 C 0.00 0.00 0.00 0.68 -0.03 25 0 179 0
30MAR26 100.00 C 0.40 0.40 0.40 0.39 -0.03 25 6 194 +2
30MAR26 102.50 C 0.00 0.00 0.00 0.22 -0.02 25 0 230 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.89 -0.83 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.40 -0.55 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.01 -0.11 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.86 +0.05 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.06 -0.39 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.71 -0.49 19 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.48 -0.50 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.38 -0.57 22 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 7.56 -0.23 23 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 5.95 -0.19 23 0 195 0
29APR26 87.50 C 4.31 4.31 4.31 4.68 -0.07 25 15 179 -1
29APR26 90.00 C 0.00 0.00 0.00 3.44 -0.13 24 0 60 0
29APR26 92.50 C 0.00 0.00 0.00 2.57 -0.06 25 0 9 0
29APR26 95.00 C 0.00 0.00 0.00 1.85 -0.06 25 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 1.33 -0.04 25 0 42 0
29APR26 100.00 C 0.00 0.00 0.00 0.90 -0.05 25 0 137 0
29APR26 102.50 C 0.00 0.00 0.00 0.60 -0.04 25 0 32 0
29APR26 105.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.35 -0.37 35 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.48 -0.89 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.04 -0.37 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.52 +0.71 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.31 -0.14 18 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.53 -0.26 27 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.97 -0.38 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.09 0.00 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 8.64 +0.14 26 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.85 -0.02 24 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 5.52 +0.05 25 0 15 0
28MAY26 90.00 C 3.62 3.62 3.62 4.37 +0.04 25 7 12 0
28MAY26 92.50 C 0.00 0.00 0.00 3.41 +0.03 25 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.62 +0.03 25 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 1.98 +0.02 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.48 +0.02 25 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 1.09 -0.01 25 0 45 0
28MAY26 105.00 C 0.00 0.00 0.00 0.83 0.00 26 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.85 +0.15 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.36 -0.57 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.87 -0.75 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.20 +0.22 47 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.75 +0.03 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.67 -0.70 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.04 -0.64 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.52 +0.71 35 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.37 -0.59 19 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 14.53 -0.26 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.36 +0.01 26 0 0 0
29JUN26 80.00 C 10.29 10.29 10.29 10.29 -0.12 25 1 102 0
29JUN26 82.50 C 0.00 0.00 0.00 8.64 +0.14 26 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 6.88 -0.04 24 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 5.52 +0.03 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 4.37 +0.04 25 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 3.41 +0.03 25 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 2.62 +0.03 25 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.98 +0.02 25 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.48 +0.02 25 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.09 -0.01 25 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.83 0.00 25 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 0.60 +0.01 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.43 +0.01 25 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.87 -0.75 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.41 -0.01 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.75 +0.03 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.16 -0.21 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.21 -0.47 0 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.52 +0.06 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.88 -0.37 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.11 +0.05 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.04 +0.02 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.99 +0.13 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.37 -0.11 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.99 -0.01 26 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 6.68 -0.01 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.56 -0.02 25 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 4.58 -0.02 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.74 -0.03 25 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 3.07 -0.03 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.49 -0.03 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.00 -0.04 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.62 -0.03 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.29 -0.02 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.01 -0.02 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.80 -0.02 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.63 -0.02 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 26.75 +0.03 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.29 -0.08 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.92 -0.20 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.89 +0.09 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 17.78 +0.53 28 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 15.77 +0.13 28 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 13.90 +0.22 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.21 +0.14 27 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 10.43 -0.14 25 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 9.31 +0.12 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 8.11 +0.14 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 7.04 +0.13 26 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 6.07 +0.13 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.25 +0.12 26 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 4.48 +0.11 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.87 +0.10 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.28 +0.10 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.82 +0.09 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.37 +0.08 26 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.97 +0.07 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.65 +0.07 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.41 +0.06 25 0 0 0
TOTAL CALL 219 7,771 -7
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 37 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 111 0
26FEB26 80.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 284 0
26FEB26 82.50 P 0.00 0.00 0.00 0.14 -0.08 22 0 772 0
26FEB26 85.00 P 0.71 0.75 0.59 0.52 -0.14 22 27 765 -20
26FEB26 87.50 P 1.69 1.80 1.41 1.36 -0.19 22 93 219 -14
26FEB26 90.00 P 0.00 0.00 0.00 2.79 -0.12 23 0 130 0
26FEB26 92.50 P 0.00 0.00 0.00 4.76 -0.18 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 6.90 -0.34 22 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.63 -0.11 36 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.21 +0.26 45 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.78 +0.33 54 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.36 +0.41 62 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.81 -0.22 67 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.31 +0.36 72 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.35 -0.10 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.85 -0.10 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 26 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 0.00 26 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 144 0
30MAR26 77.50 P 0.42 0.42 0.42 0.27 -0.03 25 25 357 +21
30MAR26 80.00 P 0.72 0.72 0.72 0.57 -0.04 25 20 285 +6
30MAR26 82.50 P 1.22 1.22 1.22 1.07 -0.07 25 1 270 0
30MAR26 85.00 P 2.00 2.05 2.00 1.79 -0.12 25 20 567 +15
30MAR26 87.50 P 3.13 3.13 2.96 2.80 -0.15 25 45 190 0
30MAR26 90.00 P 4.60 4.60 4.36 4.18 -0.15 25 31 38 -30
30MAR26 92.50 P 0.00 0.00 0.00 5.95 -0.11 26 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 7.88 -0.12 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.76 -0.40 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.37 -0.11 31 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 14.82 -0.02 34 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 17.36 -0.10 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.81 -0.22 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.36 +0.41 46 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.86 -0.27 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.85 -0.10 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 27 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.17 -0.02 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.34 -0.04 25 0 49 0
29APR26 77.50 P 0.00 0.00 0.00 0.63 -0.05 25 0 75 0
29APR26 80.00 P 1.21 1.21 1.21 1.06 -0.08 25 15 123 +15
29APR26 82.50 P 1.88 1.88 1.88 1.68 -0.11 25 6 29 +5
29APR26 85.00 P 0.00 0.00 0.00 2.50 -0.14 25 0 222 0
29APR26 87.50 P 3.78 3.92 3.78 3.59 -0.13 25 21 97 -6
29APR26 90.00 P 0.00 0.00 0.00 4.95 -0.11 25 0 96 0
29APR26 92.50 P 0.00 0.00 0.00 6.64 +0.25 26 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 8.48 +0.11 27 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 9.89 -0.27 22 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 12.48 -0.34 26 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.82 -0.31 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 17.36 -0.19 32 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.81 -0.22 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.51 +0.56 39 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.86 -0.27 40 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.40 -0.01 26 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.68 -0.01 26 0 45 0
28MAY26 77.50 P 0.00 0.00 0.00 1.09 -0.02 26 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 1.66 -0.02 26 0 1 0
28MAY26 82.50 P 0.00 0.00 0.00 2.40 -0.02 26 0 0 0
28MAY26 85.00 P 3.45 3.45 3.45 3.33 -0.04 26 15 42 0
28MAY26 87.50 P 4.62 4.62 4.62 4.49 -0.04 26 2 34 +2
28MAY26 90.00 P 0.00 0.00 0.00 5.69 -0.04 26 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 7.42 -0.05 27 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 9.17 -0.06 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.09 -0.07 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.16 -0.07 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.36 -0.08 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.67 -0.08 31 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.07 -0.09 33 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.54 -0.10 35 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.08 -0.10 38 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 23 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 117 0
29JUN26 67.50 P 0.48 0.48 0.44 0.28 -0.03 24 41 54 -2
29JUN26 70.00 P 0.00 0.00 0.00 0.49 -0.04 24 0 967 0
29JUN26 72.50 P 0.00 0.00 0.00 0.81 -0.06 24 0 31 0
29JUN26 75.00 P 0.00 0.00 0.00 1.27 -0.09 24 0 34 0
29JUN26 77.50 P 0.00 0.00 0.00 1.86 -0.11 23 0 5 0
29JUN26 80.00 P 0.00 0.00 0.00 2.66 -0.04 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 3.54 -0.13 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 4.72 -0.12 23 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 6.05 -0.14 22 0 32 0
29JUN26 90.00 P 0.00 0.00 0.00 7.58 -0.14 22 0 137 0
29JUN26 92.50 P 0.00 0.00 0.00 9.42 -0.43 23 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 11.33 -0.13 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.07 -0.63 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.14 -0.35 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.30 -0.20 16 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.51 -0.11 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.77 -0.40 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.10 -0.32 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.72 +0.21 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.77 -0.09 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.35 -0.01 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.55 -0.03 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.84 -0.04 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.26 -0.03 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 1.72 -0.01 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.28 -0.07 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.04 -0.07 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 3.95 -0.08 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.00 -0.09 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 6.18 -0.10 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 7.51 -0.10 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 9.00 -0.11 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 10.60 -0.11 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.31 -0.11 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.16 -0.45 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.08 -0.11 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.09 -0.11 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.18 -0.11 20 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.32 -0.10 18 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.53 -0.19 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.94 +0.07 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.07 -0.07 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.73 +0.02 25 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.05 +0.02 25 0 47 0
30DEC26 67.50 P 0.00 0.00 0.00 1.46 +0.03 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.91 +0.01 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.51 +0.02 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.24 +0.05 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.12 +0.10 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.03 +0.06 25 0 157 0
30DEC26 82.50 P 0.00 0.00 0.00 6.12 +0.04 25 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 7.32 +0.05 25 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 8.66 -0.06 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 10.11 +0.04 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 11.65 +0.03 24 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.33 -0.45 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.06 -0.18 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.24 -0.07 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.18 +0.29 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.85 -0.06 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.89 -0.46 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.55 +0.15 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.77 +0.56 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.76 +0.10 20 0 0 0
TOTAL PUT 362 8,807 -8
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$ 17.47
26FEB26 9.75 C 0.00 0.00 0.00 7.75 -0.17 123 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.50 -0.19 118 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 7.01 -0.17 116 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.50 -0.17 98 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.00 -0.35 89 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.50 -0.18 81 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 5.00 -0.19 72 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.50 -0.18 64 0 5 0
26FEB26 13.50 C 0.00 0.00 0.00 4.00 -0.18 57 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 3.51 -0.17 54 0 10 0
26FEB26 14.50 C 3.10 3.10 3.10 3.01 -0.18 47 2 45 -2
26FEB26 15.00 C 0.00 0.00 0.00 2.51 -0.18 39 0 141 0
26FEB26 15.50 C 0.00 0.00 0.00 2.02 -0.19 35 0 84 0
26FEB26 16.00 C 0.00 0.00 0.00 1.54 -0.19 31 0 413 0
26FEB26 16.50 C 1.40 1.40 1.40 1.09 -0.20 28 1 422 0
26FEB26 17.00 C 1.00 1.00 0.72 0.71 -0.18 28 36 691 -24
26FEB26 17.50 C 0.64 0.64 0.47 0.46 -0.11 30 88 1,250 -28
26FEB26 18.00 C 0.43 0.43 0.27 0.26 -0.10 30 15 217 +5
26FEB26 18.50 C 0.23 0.27 0.18 0.13 -0.07 30 53 271 -1
26FEB26 19.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 256 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 129 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 91 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 7.77 -0.19 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.52 -0.18 66 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.02 -0.19 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.53 -0.19 59 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 6.04 -0.31 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.52 -0.19 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.04 -0.17 46 0 0 0
30MAR26 13.00 C 4.87 4.87 4.87 4.54 -0.33 41 1 1 0
30MAR26 13.50 C 0.00 0.00 0.00 4.07 -0.25 43 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.58 -0.19 39 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 3.07 -0.22 32 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 2.58 -0.33 28 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 2.25 -0.14 37 0 479 0
30MAR26 16.00 C 0.00 0.00 0.00 1.79 -0.20 32 0 254 0
30MAR26 16.50 C 1.43 1.43 1.42 1.42 -0.15 32 3 237 -1
30MAR26 17.00 C 1.13 1.13 1.13 1.12 -0.16 32 3 925 -3
30MAR26 17.50 C 1.06 1.06 0.87 0.87 -0.15 33 78 219 +73
30MAR26 18.00 C 0.00 0.00 0.00 0.66 -0.14 33 0 464 0
30MAR26 18.50 C 0.58 0.59 0.51 0.48 -0.13 33 48 214 -9
30MAR26 19.00 C 0.00 0.00 0.00 0.35 -0.10 33 0 118 0
30MAR26 19.50 C 0.00 0.00 0.00 0.24 -0.08 33 0 100 0
30MAR26 20.00 C 0.00 0.00 0.00 0.16 -0.07 33 0 215 0
30MAR26 21.00 C 0.19 0.19 0.15 0.07 -0.04 33 3 21 +1
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 36 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 7.06 -0.18 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.57 -0.15 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.06 -0.29 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.60 -0.16 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.10 -0.18 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.61 -0.26 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.14 -0.18 38 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.65 -0.20 35 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 3.20 -0.19 34 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.76 -0.15 33 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 2.42 -0.16 35 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 1.99 -0.18 32 0 371 0
29APR26 16.50 C 0.00 0.00 0.00 1.65 -0.17 32 0 543 0
29APR26 17.00 C 1.39 1.39 1.39 1.34 -0.17 32 13 543 0
29APR26 17.50 C 1.30 1.32 1.30 1.11 -0.15 33 45 51 +34
29APR26 18.00 C 1.07 1.07 1.07 0.90 -0.13 33 15 45 0
29APR26 18.50 C 0.00 0.00 0.00 0.71 -0.13 33 0 106 0
29APR26 19.00 C 0.00 0.00 0.00 0.56 -0.11 33 0 49 0
29APR26 19.50 C 0.56 0.56 0.56 0.43 -0.10 33 15 64 +15
29APR26 20.00 C 0.40 0.40 0.40 0.32 -0.09 33 11 21 +11
29APR26 21.00 C 0.31 0.31 0.31 0.18 -0.06 33 45 64 +45
29APR26 22.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 5.62 -0.18 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.16 -0.26 40 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.67 -0.29 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.20 -0.30 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.74 -0.28 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.30 -0.19 33 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.90 -0.22 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.51 -0.13 33 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.15 -0.23 32 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 1.83 -0.24 32 0 615 0
28MAY26 17.00 C 0.00 0.00 0.00 1.56 -0.15 33 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 1.31 -0.14 33 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 1.09 -0.14 33 0 80 0
28MAY26 18.50 C 1.05 1.05 1.05 0.91 -0.12 33 6 6 +6
28MAY26 19.00 C 0.78 0.78 0.78 0.74 -0.12 33 3 3 +3
28MAY26 19.50 C 0.75 0.75 0.75 0.59 -0.11 33 1 9 +1
28MAY26 20.00 C 0.64 0.64 0.64 0.48 -0.09 33 2 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.30 -0.07 33 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.18 -0.05 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.07 - 33 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 7.97 -0.17 70 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.53 -0.41 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 7.06 -0.28 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.70 -0.02 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.17 -0.18 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.75 -0.23 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.16 -0.26 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.67 -0.29 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.32 -0.18 40 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.79 -0.23 34 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.42 -0.21 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 3.01 -0.21 35 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.62 -0.09 34 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 2.19 -0.27 31 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.95 -0.12 34 0 1,231 0
29JUN26 17.00 C 0.00 0.00 0.00 1.66 -0.07 33 0 1,030 0
29JUN26 17.50 C 0.00 0.00 0.00 1.39 -0.17 33 0 559 0
29JUN26 18.00 C 0.00 0.00 0.00 1.17 -0.15 33 0 390 0
29JUN26 18.50 C 0.00 0.00 0.00 0.97 -0.14 33 0 104 0
29JUN26 19.00 C 0.91 0.92 0.91 0.80 -0.13 32 40 94 +40
29JUN26 19.50 C 0.86 0.86 0.86 0.65 -0.12 32 11 95 +11
29JUN26 20.00 C 0.74 0.74 0.74 0.53 -0.11 32 25 54 +24
29JUN26 21.00 C 0.00 0.00 0.00 0.35 -0.07 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.22 -0.06 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 10 0
29JUN26 25.00 C 0.19 0.19 0.17 0.05 -0.02 32 5 13 +5
29SEP26 9.75 C 0.00 0.00 0.00 7.97 -0.17 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.63 -0.31 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.12 -0.22 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.70 -0.20 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.17 -0.18 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.75 -0.23 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.16 -0.26 33 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.78 -0.18 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.34 -0.16 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.92 -0.23 35 0 4 0
29SEP26 14.50 C 3.67 3.67 3.67 3.53 -0.14 35 1 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.08 -0.31 32 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.82 -0.22 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.51 -0.16 34 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.24 -0.14 34 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.96 -0.15 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.74 -0.15 34 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 1.52 -0.14 34 0 48 0
29SEP26 18.50 C 0.00 0.00 0.00 1.33 -0.13 34 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.16 -0.12 34 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 1.01 -0.11 34 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.88 -0.09 34 0 14 0
29SEP26 21.00 C 0.79 0.79 0.79 0.66 -0.08 34 1 210 +1
29SEP26 22.00 C 0.00 0.00 0.00 0.49 -0.07 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.36 -0.06 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 - 33 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 7.97 -0.17 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.66 -0.28 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.16 -0.18 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.70 -0.20 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.21 -0.16 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.75 -0.23 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.34 -0.12 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.91 -0.12 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.43 -0.17 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.07 -0.13 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.71 -0.13 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.38 -0.16 34 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 3.08 -0.13 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.79 -0.13 34 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.51 -0.17 34 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 2.27 -0.14 34 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 2.05 -0.15 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.84 -0.14 33 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.66 -0.13 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.48 -0.13 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.33 -0.11 33 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 1.19 -0.11 33 0 118 0
30DEC26 21.00 C 0.00 0.00 0.00 0.95 -0.09 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.75 -0.08 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.59 -0.07 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.47 - 33 0 0 -
TOTAL CALL 570 16,667 +207
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 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 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 170 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 334 0
26FEB26 15.00 P 0.02 0.02 0.02 0.01 0.00 35 7 168 -7
26FEB26 15.50 P 0.02 0.03 0.02 0.02 0.00 32 15 256 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 0.00 29 0 236 0
26FEB26 16.50 P 0.06 0.06 0.05 0.11 +0.01 29 52 105 +4
26FEB26 17.00 P 0.20 0.21 0.20 0.24 +0.03 29 115 53 -95
26FEB26 17.50 P 0.29 0.29 0.29 0.45 +0.05 29 1 64 0
26FEB26 18.00 P 0.00 0.00 0.00 0.77 +0.10 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.17 +0.14 33 0 87 0
26FEB26 19.00 P 0.00 0.00 0.00 1.61 +0.16 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.07 +0.16 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.55 +0.17 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.53 +0.10 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.53 +0.19 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.53 +0.20 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.53 - 0 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 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 46 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 0.00 33 0 313 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 34 0 528 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 0.00 33 0 142 0
30MAR26 15.00 P 0.10 0.10 0.09 0.09 -0.01 32 25 169 +24
30MAR26 15.50 P 0.12 0.14 0.12 0.15 -0.01 32 45 184 +40
30MAR26 16.00 P 0.21 0.24 0.20 0.26 +0.01 32 29 215 +9
30MAR26 16.50 P 0.32 0.38 0.32 0.39 +0.01 32 32 180 0
30MAR26 17.00 P 0.50 0.50 0.48 0.58 +0.03 32 30 136 -20
30MAR26 17.50 P 0.00 0.00 0.00 0.82 +0.04 32 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.13 +0.07 33 0 30 0
30MAR26 18.50 P 1.28 1.41 1.28 1.47 +0.09 34 16 29 +16
30MAR26 19.00 P 0.00 0.00 0.00 1.85 +0.10 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.26 +0.12 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.72 +0.15 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.66 +0.17 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.56 +0.17 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.54 +0.17 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.53 +0.20 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.53 +0.20 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.53 +0.18 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.53 +0.18 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.53 +0.18 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.53 +0.20 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 0.00 32 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 0.00 34 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 0.12 0.00 32 0 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.18 0.00 32 0 452 0
29APR26 15.50 P 0.00 0.00 0.00 0.28 +0.01 32 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.41 +0.02 32 0 292 0
29APR26 16.50 P 0.54 0.54 0.54 0.57 +0.03 32 5 513 0
29APR26 17.00 P 0.75 0.75 0.75 0.77 +0.03 32 1 885 +1
29APR26 17.50 P 0.00 0.00 0.00 1.02 +0.05 32 0 14 0
29APR26 18.00 P 0.00 0.00 0.00 1.32 +0.08 33 0 0 0
29APR26 18.50 P 1.64 1.64 1.64 1.62 +0.06 32 11 22 +11
29APR26 19.00 P 0.00 0.00 0.00 2.01 +0.19 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.40 +0.23 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.81 +0.24 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.69 +0.14 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.61 +0.10 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.56 +0.16 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.54 - 39 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 0.00 32 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 0.12 0.00 32 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 0.19 0.00 32 0 22 0
28MAY26 15.00 P 0.00 0.00 0.00 0.30 +0.03 33 0 37 0
28MAY26 15.50 P 0.00 0.00 0.00 0.39 +0.01 32 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.54 +0.02 32 0 515 0
28MAY26 16.50 P 0.00 0.00 0.00 0.71 +0.03 32 0 545 0
28MAY26 17.00 P 0.00 0.00 0.00 0.92 +0.04 32 0 61 0
28MAY26 17.50 P 1.11 1.11 1.11 1.17 +0.05 32 4 61 +4
28MAY26 18.00 P 0.00 0.00 0.00 1.46 +0.07 32 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 1.76 +0.05 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.14 +0.12 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.52 +0.13 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.91 +0.08 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.77 +0.10 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.61 +0.10 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.60 +0.20 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.61 - 42 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 36 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 32 0 8 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 0.00 32 0 316 0
29JUN26 13.50 P 0.17 0.19 0.17 0.18 0.00 31 4 259 -2
29JUN26 14.00 P 0.23 0.26 0.23 0.26 0.00 31 22 570 -12
29JUN26 14.50 P 0.00 0.00 0.00 0.37 +0.01 31 0 211 0
29JUN26 15.00 P 0.00 0.00 0.00 0.50 +0.01 31 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 0.65 +0.01 31 0 146 0
29JUN26 16.00 P 0.00 0.00 0.00 0.84 +0.02 31 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 1.06 +0.03 31 0 848 0
29JUN26 17.00 P 1.17 1.25 1.17 1.31 +0.05 31 50 910 0
29JUN26 17.50 P 0.00 0.00 0.00 1.58 +0.05 31 0 380 0
29JUN26 18.00 P 1.70 1.70 1.70 1.88 +0.06 30 15 153 0
29JUN26 18.50 P 2.02 2.15 2.02 2.25 +0.06 31 30 75 +30
29JUN26 19.00 P 0.00 0.00 0.00 2.60 +0.05 31 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.03 +0.21 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.38 +0.02 31 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.12 -0.04 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.01 0.00 23 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.99 +0.10 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.95 +0.25 20 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.91 +0.16 0 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 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 0.00 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 0.00 33 0 62 0
29SEP26 12.00 P 0.17 0.17 0.17 0.16 +0.01 33 2 21 -2
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.03 33 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 +0.02 33 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 0.52 +0.02 33 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.66 +0.03 33 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 0.82 +0.03 32 0 207 0
29SEP26 15.50 P 0.00 0.00 0.00 1.01 +0.04 32 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.21 +0.04 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.44 +0.05 32 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 1.69 +0.06 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.97 +0.07 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.26 +0.08 32 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.58 +0.09 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.92 +0.02 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.28 +0.12 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.67 +0.16 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.47 +0.20 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.31 +0.22 31 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.19 +0.19 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.12 - 32 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 33 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 0.00 33 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 +0.01 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 +0.01 32 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 +0.01 32 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 +0.02 32 0 20 0
30DEC26 14.00 P 0.00 0.00 0.00 0.69 +0.02 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.85 +0.02 32 0 160 0
30DEC26 15.00 P 0.95 0.95 0.95 1.03 +0.04 32 3 177 +3
30DEC26 15.50 P 0.00 0.00 0.00 1.23 +0.04 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.44 +0.05 32 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 1.68 +0.05 32 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 1.93 +0.06 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.21 +0.07 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.49 +0.07 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.81 +0.08 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.12 +0.07 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.49 +0.09 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.87 +0.11 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.67 +0.16 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.46 +0.07 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.30 +0.07 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.18 - 30 0 0 -
TOTAL PUT 514 16,679 +4
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$ 91.05
13FEB26 70.00 C 0.00 0.00 0.00 21.44 -0.34 163 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 18.90 -0.40 142 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 16.07 -0.78 0 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 13.57 -0.37 0 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 11.08 -0.37 46 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 8.58 -0.39 36 0 0 0
13FEB26 85.00 C 6.56 6.56 6.56 6.13 -0.43 37 2 0 -2
13FEB26 87.50 C 4.08 4.08 4.08 3.98 -0.52 42 30 61 +2
13FEB26 90.00 C 2.45 2.52 1.70 2.10 -0.38 39 576 550 +180
13FEB26 92.50 C 1.59 1.60 0.71 0.88 -0.45 38 3,053 1,588 +517
13FEB26 95.00 C 0.70 0.70 0.27 0.28 -0.28 38 2,388 1,425 -313
13FEB26 97.50 C 0.27 0.27 0.12 0.07 -0.13 38 783 1,254 +474
13FEB26 100.00 C 0.15 0.15 0.07 0.02 -0.04 40 893 1,823 +865
13FEB26 102.50 C 0.06 0.06 0.05 0.01 -0.01 45 48 176 +1
13FEB26 105.00 C 0.03 0.04 0.02 0.01 0.00 53 134 505 +69
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 209 0
13FEB26 110.00 C 0.01 0.01 0.01 0.01 0.00 68 6 899 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 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 89 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 12 0
20FEB26 70.00 C 0.00 0.00 0.00 21.44 - 96 0 0 -
20FEB26 72.50 C 0.00 0.00 0.00 19.04 - 91 0 0 -
20FEB26 75.00 C 0.00 0.00 0.00 16.55 - 80 0 0 -
20FEB26 77.50 C 0.00 0.00 0.00 13.62 - 33 0 0 -
20FEB26 80.00 C 0.00 0.00 0.00 11.12 - 25 0 0 -
20FEB26 82.50 C 0.00 0.00 0.00 8.65 - 27 0 0 -
20FEB26 85.00 C 0.00 0.00 0.00 6.27 - 28 0 0 -
20FEB26 87.50 C 0.00 0.00 0.00 4.23 - 30 0 0 -
20FEB26 90.00 C 2.50 2.72 2.19 2.36 - 27 178 139 -
20FEB26 92.50 C 1.51 1.52 1.05 1.20 - 28 437 369 -
20FEB26 95.00 C 0.90 0.90 0.58 0.50 - 28 529 338 -
20FEB26 97.50 C 0.31 0.40 0.26 0.17 - 27 74 54 -
20FEB26 100.00 C 0.17 0.20 0.14 0.05 - 28 353 325 -
20FEB26 102.50 C 0.00 0.00 0.00 0.02 - 29 0 0 -
20FEB26 105.00 C 0.06 0.06 0.04 0.01 - 32 80 80 -
20FEB26 107.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
20FEB26 110.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
20FEB26 112.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
20FEB26 115.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 70.00 C 21.41 21.85 21.41 21.48 -0.30 78 377 1,260 -253
26FEB26 72.50 C 0.00 0.00 0.00 19.05 -0.25 72 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.57 -0.28 64 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 13.67 -0.37 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.21 -0.39 30 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 8.83 -0.42 30 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 6.77 -0.38 34 0 36 0
26FEB26 87.50 C 4.70 4.70 4.70 4.73 -0.46 32 1 256 +1
26FEB26 90.00 C 3.20 3.44 2.76 3.10 -0.43 31 513 1,256 +347
26FEB26 92.50 C 2.13 2.15 1.63 1.88 -0.41 31 394 1,118 +169
26FEB26 95.00 C 1.51 1.51 0.97 1.04 -0.33 31 2,485 4,027 +15
26FEB26 97.50 C 0.88 0.88 0.55 0.53 -0.23 31 346 5,272 +308
26FEB26 100.00 C 0.56 0.60 0.38 0.24 -0.16 30 820 11,386 +217
26FEB26 102.50 C 0.30 0.31 0.24 0.11 -0.08 31 324 5,668 -46
26FEB26 105.00 C 0.25 0.25 0.17 0.04 -0.05 30 449 7,574 0
26FEB26 107.50 C 0.19 0.19 0.13 0.02 -0.02 32 108 9,359 -63
26FEB26 110.00 C 0.10 0.13 0.10 0.01 -0.01 33 680 12,844 -363
26FEB26 112.50 C 0.10 0.11 0.10 0.01 0.00 36 5 2,767 -1
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6,697 0
26FEB26 117.50 C 0.07 0.07 0.07 0.01 0.00 43 2 2,451 0
26FEB26 120.00 C 0.06 0.06 0.03 0.01 0.00 46 51 7,736 -32
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 446 0
26FEB26 125.00 C 0.04 0.04 0.04 0.01 0.00 52 5 871 -5
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,056 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,547 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 542 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,111 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 822 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,068 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,297 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 81 0 402 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 83 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 85 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 88 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 90 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 92 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 94 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 96 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 98 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 100 0 370 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 102 0 6 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 41.49 -0.61 87 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.00 -0.61 81 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.97 -0.16 92 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.22 -0.40 77 0 2 0
30MAR26 60.00 C 32.17 32.17 32.17 31.77 -0.40 73 5 8 +5
30MAR26 62.50 C 0.00 0.00 0.00 29.29 -0.40 67 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.87 -0.42 63 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.34 -0.41 57 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 22.06 -0.26 56 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 19.60 -0.28 50 0 277 0
30MAR26 75.00 C 0.00 0.00 0.00 17.21 +0.09 46 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 14.48 -0.42 37 0 0 0
30MAR26 80.00 C 12.70 12.70 12.70 12.70 -0.28 41 3 113 +3
30MAR26 82.50 C 10.77 10.77 10.77 10.52 -0.25 38 1 65 +1
30MAR26 85.00 C 9.07 9.07 8.40 8.63 -0.31 37 28 1,557 +8
30MAR26 87.50 C 7.45 7.45 7.45 7.08 -0.41 37 30 408 +30
30MAR26 90.00 C 6.04 6.19 5.41 5.68 -0.36 37 188 1,954 +162
30MAR26 92.50 C 4.90 4.90 4.44 4.51 -0.42 37 170 1,424 +65
30MAR26 95.00 C 4.11 4.11 3.50 3.57 -0.36 38 245 2,122 +144
30MAR26 97.50 C 2.99 3.03 2.63 2.74 -0.33 38 400 15,453 +8
30MAR26 100.00 C 2.54 2.54 2.07 2.06 -0.29 37 412 8,538 +152
30MAR26 102.50 C 1.88 1.95 1.65 1.53 -0.25 37 308 8,917 -72
30MAR26 105.00 C 1.42 1.56 1.32 1.12 -0.21 37 339 19,390 +15
30MAR26 107.50 C 1.21 1.27 1.06 0.80 -0.18 37 783 2,582 +203
30MAR26 110.00 C 0.91 1.00 0.88 0.57 -0.14 37 351 17,488 -97
30MAR26 112.50 C 0.76 0.82 0.73 0.40 -0.11 37 303 3,078 +150
30MAR26 115.00 C 0.65 0.67 0.65 0.28 -0.08 37 52 8,326 -25
30MAR26 117.50 C 0.61 0.61 0.56 0.19 -0.07 37 49 5,377 -15
30MAR26 120.00 C 0.48 0.50 0.48 0.13 -0.05 37 41 11,968 -9
30MAR26 122.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 2,669 0
30MAR26 125.00 C 0.40 0.40 0.40 0.06 -0.03 37 10 14,251 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 2,671 0
30MAR26 130.00 C 0.29 0.29 0.29 0.03 -0.01 38 15 8,708 +15
30MAR26 132.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 2,523 0
30MAR26 135.00 C 0.24 0.25 0.23 0.01 -0.01 37 127 15,717 -10
30MAR26 137.50 C 0.19 0.23 0.19 0.01 0.00 39 51 1,601 +50
30MAR26 140.00 C 0.22 0.22 0.20 0.01 0.00 40 36 11,010 -6
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 602 0
30MAR26 145.00 C 0.16 0.18 0.16 0.01 0.00 43 97 5,283 -58
30MAR26 147.50 C 0.16 0.17 0.16 0.01 0.00 44 107 1,725 0
30MAR26 150.00 C 0.15 0.15 0.15 0.01 0.00 46 419 9,821 +400
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,979 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,196 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6,434 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 416 0
30MAR26 175.00 C 0.06 0.06 0.06 0.01 0.00 58 100 12,099 -100
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 351 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 65 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 66 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 71 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 73 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 76 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 82 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 83 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 85 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 86 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 88 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 89 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 91 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 92 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 93 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 95 0 69 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 96 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 97 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 99 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 100 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 102 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 105 0 446 0
29APR26 50.00 C 0.00 0.00 0.00 41.66 -0.47 71 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 39.18 -0.46 66 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 37.03 -0.15 71 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 34.28 -0.46 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 32.35 +0.09 67 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.86 +0.02 62 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 27.35 -0.08 56 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.88 -0.19 51 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.46 -0.23 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.11 -0.27 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.86 -0.31 42 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 15.25 -0.39 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.29 -0.39 36 0 64 0
29APR26 82.50 C 0.00 0.00 0.00 11.47 -0.39 36 0 0 0
29APR26 85.00 C 9.60 9.99 9.40 9.87 -0.32 37 139 609 +138
29APR26 87.50 C 0.00 0.00 0.00 8.34 -0.21 36 0 255 0
29APR26 90.00 C 7.25 7.29 7.08 7.01 -0.25 36 85 780 +80
29APR26 92.50 C 6.13 6.14 5.56 5.86 -0.27 37 187 919 +67
29APR26 95.00 C 5.00 5.00 4.83 4.87 -0.31 37 6 868 +3
29APR26 97.50 C 4.19 4.19 4.19 3.99 -0.29 37 16 1,843 -13
29APR26 100.00 C 3.50 3.50 3.18 3.22 -0.26 37 214 2,932 -4
29APR26 102.50 C 2.97 2.97 2.65 2.58 -0.23 37 88 8,104 +47
29APR26 105.00 C 2.50 2.50 2.22 2.05 -0.20 37 163 1,191 +108
29APR26 107.50 C 1.91 1.91 1.87 1.61 -0.18 36 93 1,585 +70
29APR26 110.00 C 1.65 1.84 1.58 1.26 -0.16 36 74 728 +39
29APR26 112.50 C 1.42 1.42 1.36 0.98 -0.13 36 41 717 +12
29APR26 115.00 C 1.18 1.33 1.18 0.75 -0.11 36 50 1,519 +3
29APR26 117.50 C 1.06 1.06 1.05 0.58 -0.09 36 160 297 -20
29APR26 120.00 C 1.00 1.00 1.00 0.44 -0.08 36 2 855 0
29APR26 122.50 C 0.00 0.00 0.00 0.33 -0.06 36 0 163 0
29APR26 125.00 C 0.76 0.76 0.76 0.25 -0.05 36 4 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.19 -0.04 36 0 163 0
29APR26 130.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 340 0
29APR26 132.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 228 0
29APR26 135.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 1,616 0
29APR26 140.00 C 0.44 0.44 0.44 0.04 -0.02 36 5 2,833 0
29APR26 142.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 8,643 0
29APR26 145.00 C 0.34 0.34 0.34 0.02 -0.01 36 30 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 7 0
29APR26 150.00 C 0.29 0.32 0.29 0.01 0.00 36 34 1,103 +34
28MAY26 50.00 C 0.00 0.00 0.00 42.19 -0.12 73 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 39.74 -0.14 68 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 37.32 -0.11 65 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 34.94 -0.03 62 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 32.52 -0.04 58 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 30.11 -0.09 54 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 27.67 -0.15 50 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 25.28 -0.23 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.96 -0.24 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.70 -0.28 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.58 -0.35 41 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.55 -0.39 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.22 -0.81 37 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.50 -0.36 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 10.91 -0.36 36 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 9.45 -0.39 36 0 47 0
28MAY26 90.00 C 8.54 8.54 8.54 8.15 -0.42 36 17 17 +17
28MAY26 92.50 C 7.11 7.33 7.11 7.07 -0.29 37 76 166 +40
28MAY26 95.00 C 0.00 0.00 0.00 6.11 -0.32 37 0 337 0
28MAY26 97.50 C 0.00 0.00 0.00 5.19 -0.27 37 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 4.36 -0.26 37 0 229 0
28MAY26 102.50 C 0.00 0.00 0.00 3.65 -0.23 37 0 82 0
28MAY26 105.00 C 0.00 0.00 0.00 3.04 -0.21 37 0 349 0
28MAY26 107.50 C 3.04 3.04 3.04 2.52 -0.19 37 30 681 0
28MAY26 110.00 C 2.77 2.78 2.48 2.08 -0.16 37 103 247 +53
28MAY26 112.50 C 2.19 2.43 2.16 1.70 -0.15 37 119 150 +83
28MAY26 115.00 C 0.00 0.00 0.00 1.39 -0.13 37 0 61 0
28MAY26 117.50 C 1.67 1.67 1.67 1.13 -0.12 37 18 145 0
28MAY26 120.00 C 1.62 1.62 1.62 0.92 -0.10 37 10 81 +10
28MAY26 122.50 C 1.34 1.34 1.34 0.74 -0.09 37 8 1,110 +8
28MAY26 125.00 C 1.21 1.33 1.19 0.60 -0.07 37 66 198 +63
28MAY26 127.50 C 0.00 0.00 0.00 0.48 -0.06 37 0 60 0
28MAY26 130.00 C 1.01 1.02 1.01 0.38 -0.05 37 6 137 +6
28MAY26 132.50 C 0.00 0.00 0.00 0.30 -0.05 37 0 40 0
28MAY26 135.00 C 0.00 0.00 0.00 0.24 -0.04 37 0 30 0
28MAY26 137.50 C 0.00 0.00 0.00 0.19 -0.03 37 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 30 0
28MAY26 147.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 42.62 -0.20 69 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 39.76 -0.62 58 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 37.36 -0.66 55 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 34.96 -0.66 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.55 -0.67 49 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 30.24 -0.62 48 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 27.94 -0.57 46 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 25.69 -0.53 44 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 23.50 -0.50 43 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 21.34 -0.37 41 0 71 0
29JUN26 75.00 C 0.00 0.00 0.00 19.21 -0.64 40 0 60 0
29JUN26 77.50 C 18.00 18.00 18.00 17.55 -0.38 41 1 31 +1
29JUN26 80.00 C 15.30 15.30 15.30 15.51 -0.61 39 2 2,279 +2
29JUN26 82.50 C 0.00 0.00 0.00 13.66 -0.77 37 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 12.24 -0.25 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.83 -0.29 38 0 4 0
29JUN26 90.00 C 9.93 9.93 9.66 9.61 -0.30 38 73 212 +73
29JUN26 92.50 C 8.62 8.62 8.41 8.45 -0.25 38 36 94 +16
29JUN26 95.00 C 7.71 7.71 7.27 7.46 -0.23 38 17 1,697 0
29JUN26 97.50 C 6.50 6.88 6.49 6.53 -0.28 38 20 2,743 +5
29JUN26 100.00 C 6.20 6.23 5.70 5.67 -0.26 38 266 9,164 +30
29JUN26 102.50 C 5.26 5.28 5.08 4.90 -0.24 38 137 3,190 +30
29JUN26 105.00 C 4.70 4.70 4.50 4.22 -0.23 38 161 14,543 -95
29JUN26 107.50 C 0.00 0.00 0.00 3.63 -0.21 38 0 2,468 0
29JUN26 110.00 C 3.53 3.53 3.50 3.11 -0.19 38 16 7,585 -8
29JUN26 112.50 C 0.00 0.00 0.00 2.66 -0.17 38 0 1,096 0
29JUN26 115.00 C 0.00 0.00 0.00 2.26 -0.16 38 0 8,417 0
29JUN26 117.50 C 2.63 2.63 2.63 1.92 -0.14 38 1 3,302 0
29JUN26 120.00 C 2.30 2.45 2.26 1.63 -0.13 38 684 6,480 -300
29JUN26 122.50 C 2.15 2.27 2.13 1.38 -0.11 38 663 2,855 +154
29JUN26 125.00 C 1.97 2.02 1.97 1.16 -0.10 38 650 7,098 -250
29JUN26 127.50 C 1.81 1.85 1.75 0.98 -0.09 38 401 1,367 0
29JUN26 130.00 C 1.98 1.98 1.50 0.82 -0.08 38 146 9,401 +144
29JUN26 132.50 C 0.00 0.00 0.00 0.69 -0.07 38 0 1,355 0
29JUN26 135.00 C 1.26 1.31 1.26 0.58 -0.06 38 107 2,452 +100
29JUN26 137.50 C 1.19 1.19 1.19 0.48 -0.06 38 30 534 0
29JUN26 140.00 C 1.13 1.13 1.13 0.40 -0.05 38 100 2,301 +100
29JUN26 142.50 C 0.00 0.00 0.00 0.34 -0.04 38 0 893 0
29JUN26 145.00 C 0.95 0.95 0.95 0.28 -0.04 38 1 2,644 0
29JUN26 147.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 741 0
29JUN26 150.00 C 0.66 0.87 0.66 0.19 -0.03 38 31 3,093 +30
29JUN26 152.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 407 0
29JUN26 157.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 795 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 377 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 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 38 0 335 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 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 40 0 306 0
29JUN26 200.00 C 0.30 0.30 0.30 0.01 0.00 40 15 2,266 0
29SEP26 50.00 C 0.00 0.00 0.00 43.40 -0.29 60 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 40.98 -0.37 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.60 -0.36 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.27 -0.35 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.99 -0.35 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.75 -0.36 46 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 29.63 -0.33 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.38 -0.50 43 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 25.57 -0.32 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.46 -0.52 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.69 -0.47 41 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 20.02 -0.42 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 18.36 -0.44 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 16.62 -0.65 39 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 15.40 -0.42 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 13.96 -0.51 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.81 -0.41 40 0 41 0
29SEP26 92.50 C 0.00 0.00 0.00 11.65 -0.20 40 0 95 0
29SEP26 95.00 C 10.56 10.60 10.56 10.59 -0.32 40 2,502 4,033 +1,900
29SEP26 97.50 C 0.00 0.00 0.00 9.67 -0.15 40 0 2,091 0
29SEP26 100.00 C 8.72 9.06 8.72 8.81 -0.20 40 33 5,047 +15
29SEP26 102.50 C 0.00 0.00 0.00 8.03 -0.16 40 0 2,596 0
29SEP26 105.00 C 7.45 7.45 7.45 7.26 -0.15 40 1 1,991 0
29SEP26 107.50 C 6.92 6.92 6.92 6.56 -0.14 40 23 1,383 0
29SEP26 110.00 C 6.40 6.40 6.40 5.92 -0.13 40 3,754 5,996 +3,754
29SEP26 112.50 C 0.00 0.00 0.00 5.34 -0.11 40 0 664 0
29SEP26 115.00 C 0.00 0.00 0.00 4.80 -0.11 40 0 1,730 0
29SEP26 117.50 C 0.00 0.00 0.00 4.32 -0.10 40 0 810 0
29SEP26 120.00 C 0.00 0.00 0.00 3.88 -0.10 40 0 2,058 0
29SEP26 122.50 C 0.00 0.00 0.00 3.49 -0.08 40 0 931 0
29SEP26 125.00 C 0.00 0.00 0.00 3.13 -0.08 39 0 1,223 0
29SEP26 127.50 C 0.00 0.00 0.00 2.81 -0.07 39 0 226 0
29SEP26 130.00 C 0.00 0.00 0.00 2.52 -0.06 39 0 2,622 0
29SEP26 132.50 C 0.00 0.00 0.00 2.25 -0.06 39 0 101 0
29SEP26 135.00 C 2.79 2.79 2.79 2.02 -0.05 39 100 162 +100
29SEP26 137.50 C 2.60 2.60 2.60 1.80 -0.06 39 1 75 -1
29SEP26 140.00 C 2.46 2.46 2.46 1.61 -0.05 39 1 608 0
29SEP26 142.50 C 0.00 0.00 0.00 1.44 -0.04 39 0 174 0
29SEP26 145.00 C 0.00 0.00 0.00 1.29 -0.04 39 0 201 0
29SEP26 147.50 C 0.00 0.00 0.00 1.15 -0.04 39 0 196 0
29SEP26 150.00 C 0.00 0.00 0.00 1.03 -0.03 39 0 110 0
29SEP26 152.50 C 0.00 0.00 0.00 0.92 -0.03 39 0 101 0
29SEP26 155.00 C 0.00 0.00 0.00 0.82 -0.03 39 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 0.73 -0.02 39 0 1,140 0
29SEP26 160.00 C 0.00 0.00 0.00 0.65 -0.02 39 0 262 0
30DEC26 70.00 C 0.00 0.00 0.00 27.27 -0.49 43 0 0 0
30DEC26 72.50 C 25.30 25.30 25.30 25.47 -0.53 42 1 13 +1
30DEC26 75.00 C 0.00 0.00 0.00 23.75 -0.57 42 0 4 0
30DEC26 77.50 C 22.50 22.50 22.50 22.17 -0.55 41 4 4 +4
30DEC26 80.00 C 0.00 0.00 0.00 20.67 -0.34 41 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 19.15 -0.62 41 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 17.79 -0.62 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.52 -0.60 40 0 1 0
30DEC26 90.00 C 15.50 15.50 15.00 15.59 -0.32 41 12 49 +12
30DEC26 92.50 C 15.45 15.45 15.45 14.31 -0.22 41 2 213 +2
30DEC26 95.00 C 0.00 0.00 0.00 13.27 -0.31 40 0 1,209 0
30DEC26 97.50 C 0.00 0.00 0.00 12.24 -0.21 40 0 1,013 0
30DEC26 100.00 C 11.40 11.60 11.40 11.42 -0.36 40 62 2,821 -945
30DEC26 102.50 C 10.47 10.70 10.47 10.61 -0.18 41 4 474 -4
30DEC26 105.00 C 9.85 10.00 9.85 9.83 -0.27 41 4 895 -4
30DEC26 107.50 C 9.05 9.05 9.05 9.08 -0.26 40 3 173 0
30DEC26 110.00 C 0.00 0.00 0.00 8.39 -0.24 40 0 408 0
30DEC26 112.50 C 8.00 8.00 8.00 7.74 -0.24 40 1 77 0
30DEC26 115.00 C 0.00 0.00 0.00 7.14 -0.23 40 0 157 0
30DEC26 117.50 C 0.00 0.00 0.00 6.59 -0.21 40 0 196 0
30DEC26 120.00 C 6.49 6.63 6.49 6.07 -0.21 40 3 392 +2
30DEC26 122.50 C 6.10 6.10 6.10 5.59 -0.20 40 2 401 +2
30DEC26 125.00 C 5.69 5.69 5.69 5.15 -0.19 40 1 549 0
30DEC26 127.50 C 5.38 5.60 5.38 4.75 -0.18 40 92 326 +46
30DEC26 130.00 C 5.10 5.10 5.05 4.37 -0.17 40 3 556 -2
30DEC26 132.50 C 0.00 0.00 0.00 4.02 -0.16 40 0 364 0
30DEC26 135.00 C 4.53 4.53 4.43 3.70 -0.16 40 2 110 0
30DEC26 137.50 C 4.21 4.21 4.21 3.41 -0.14 40 1 154 0
30DEC26 140.00 C 3.92 3.92 3.92 3.14 -0.13 40 1 102 0
30DEC26 142.50 C 3.81 3.81 3.81 2.88 -0.13 40 9 125 -2
30DEC26 145.00 C 3.67 3.67 3.67 2.65 -0.13 40 16 129 +16
30DEC26 147.50 C 0.00 0.00 0.00 2.44 -0.12 40 0 50 0
30DEC26 150.00 C 0.00 0.00 0.00 2.24 -0.11 40 0 470 0
30DEC26 152.50 C 0.00 0.00 0.00 2.06 -0.11 40 0 574 0
30DEC26 155.00 C 0.00 0.00 0.00 1.90 -0.10 40 0 387 0
30DEC26 157.50 C 2.80 2.80 2.80 1.75 -0.09 40 2 296 +2
30DEC26 160.00 C 2.65 2.70 2.65 1.61 -0.08 40 4 361 +4
TOTAL CALL 32,840 544,018 +8,884
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
13FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 235 0
13FEB26 82.50 P 0.07 0.07 0.03 0.01 -0.02 39 54 211 +54
13FEB26 85.00 P 0.15 0.17 0.09 0.06 -0.06 38 370 401 +219
13FEB26 87.50 P 0.29 0.47 0.24 0.29 -0.14 38 476 607 +250
13FEB26 90.00 P 0.79 1.22 0.70 0.93 -0.17 37 1,587 2,175 +444
13FEB26 92.50 P 1.53 2.67 1.53 2.20 -0.10 35 567 1,464 +41
13FEB26 95.00 P 4.04 4.04 4.04 4.33 +0.35 43 106 1,551 -104
13FEB26 97.50 P 6.30 6.36 6.30 6.50 +0.24 38 19 219 +17
13FEB26 100.00 P 9.40 9.45 9.40 8.95 +0.32 0 10 109 +4
13FEB26 102.50 P 0.00 0.00 0.00 11.45 +0.35 0 3 12 -3
13FEB26 105.00 P 0.00 0.00 0.00 13.95 +0.35 0 0 5 0
13FEB26 107.50 P 0.00 0.00 0.00 16.45 +0.35 0 0 0 0
13FEB26 110.00 P 18.50 18.50 18.50 18.95 +0.35 0 10 0 0
13FEB26 112.50 P 0.00 0.00 0.00 21.45 +0.35 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 23.95 +0.35 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 26.45 +0.35 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 28.95 +0.35 0 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
20FEB26 72.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
20FEB26 75.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
20FEB26 77.50 P 0.02 0.02 0.02 0.01 - 37 50 50 -
20FEB26 80.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
20FEB26 82.50 P 0.12 0.12 0.10 0.03 - 27 74 60 -
20FEB26 85.00 P 0.30 0.31 0.28 0.15 - 28 44 44 -
20FEB26 87.50 P 0.45 0.64 0.45 0.50 - 28 93 86 -
20FEB26 90.00 P 1.20 1.45 1.07 1.25 - 27 229 153 -
20FEB26 92.50 P 2.51 2.68 2.51 2.58 - 28 10 10 -
20FEB26 95.00 P 4.14 4.19 4.14 4.50 - 30 104 104 -
20FEB26 97.50 P 0.00 0.00 0.00 6.56 - 27 0 0 -
20FEB26 100.00 P 0.00 0.00 0.00 8.96 - 27 6 6 -
20FEB26 102.50 P 0.00 0.00 0.00 11.45 - 0 3 3 -
20FEB26 105.00 P 0.00 0.00 0.00 13.95 - 0 0 0 -
20FEB26 107.50 P 0.00 0.00 0.00 16.45 - 0 0 0 -
20FEB26 110.00 P 0.00 0.00 0.00 18.95 - 0 0 0 -
20FEB26 112.50 P 0.00 0.00 0.00 21.45 - 0 0 0 -
20FEB26 115.00 P 0.00 0.00 0.00 23.95 - 0 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 757 0
26FEB26 72.50 P 0.07 0.07 0.07 0.01 0.00 40 1 378 0
26FEB26 75.00 P 0.07 0.07 0.06 0.01 0.00 35 16 772 +16
26FEB26 77.50 P 0.11 0.11 0.11 0.02 -0.01 32 40 612 0
26FEB26 80.00 P 0.21 0.21 0.16 0.06 -0.02 31 54 2,453 +21
26FEB26 82.50 P 0.33 0.33 0.33 0.17 -0.05 30 8 1,331 0
26FEB26 85.00 P 0.46 0.60 0.46 0.45 -0.08 31 311 4,341 +206
26FEB26 87.50 P 1.01 1.17 0.87 1.00 -0.10 31 447 10,790 +175
26FEB26 90.00 P 1.46 2.11 1.46 1.81 -0.12 30 2,071 21,061 -297
26FEB26 92.50 P 2.80 3.49 2.78 3.18 +0.05 30 674 7,045 +5
26FEB26 95.00 P 5.20 5.25 4.38 4.91 +0.11 31 1,219 9,600 -344
26FEB26 97.50 P 6.50 6.50 6.50 6.98 +0.26 33 2 8,905 0
26FEB26 100.00 P 10.00 10.00 10.00 9.10 +0.04 30 12 11,800 -8
26FEB26 102.50 P 12.00 12.05 10.80 11.49 +0.39 31 27 4,173 -23
26FEB26 105.00 P 0.00 0.00 0.00 13.95 +0.33 0 21 2,795 0
26FEB26 107.50 P 0.00 0.00 0.00 16.45 +0.35 0 1 574 -1
26FEB26 110.00 P 18.79 18.80 18.79 18.95 +0.35 0 8 508 +3
26FEB26 112.50 P 0.00 0.00 0.00 21.45 +0.35 0 0 250 0
26FEB26 115.00 P 23.85 23.90 23.85 23.95 +0.35 0 116 790 -32
26FEB26 117.50 P 0.00 0.00 0.00 26.45 +0.35 0 0 54 0
26FEB26 120.00 P 28.53 28.53 28.53 28.95 +0.35 0 1 125 -1
26FEB26 122.50 P 0.00 0.00 0.00 31.45 +0.35 0 0 4 0
26FEB26 125.00 P 0.00 0.00 0.00 33.95 +0.35 0 0 1 0
26FEB26 127.50 P 0.00 0.00 0.00 36.45 +0.35 0 0 0 -86
26FEB26 130.00 P 0.00 0.00 0.00 38.95 +0.35 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 41.45 +0.35 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 43.95 +0.35 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 46.45 +0.35 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 48.95 +0.35 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 51.45 +0.35 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 53.95 +0.35 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 56.45 +0.35 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 58.95 +0.35 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 61.45 +0.35 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 63.95 +0.35 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 66.45 +0.35 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 68.95 +0.35 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 71.45 +0.35 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 73.95 +0.35 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 76.45 +0.35 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 78.95 +0.35 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 81.45 +0.35 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 83.95 +0.35 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 86.45 +0.35 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 88.95 +0.35 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30MAR26 52.50 P 0.05 0.05 0.05 0.01 0.00 54 21 66 +6
30MAR26 55.00 P 0.06 0.06 0.06 0.01 0.00 49 14 36 +14
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30MAR26 60.00 P 0.10 0.10 0.10 0.01 0.00 41 150 1,132 +77
30MAR26 62.50 P 0.13 0.13 0.13 0.01 -0.01 38 50 250 +22
30MAR26 65.00 P 0.00 0.00 0.00 0.03 0.00 38 0 706 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 554 0
30MAR26 70.00 P 0.31 0.31 0.31 0.11 -0.02 37 3 2,586 +3
30MAR26 72.50 P 0.00 0.00 0.00 0.21 -0.03 37 0 610 0
30MAR26 75.00 P 0.56 0.59 0.51 0.38 -0.05 37 181 10,917 +90
30MAR26 77.50 P 0.80 0.82 0.73 0.66 -0.06 37 346 7,410 +308
30MAR26 80.00 P 1.13 1.18 1.05 1.06 -0.07 37 179 8,514 +135
30MAR26 82.50 P 1.69 1.71 1.54 1.59 -0.10 37 219 5,446 +104
30MAR26 85.00 P 2.33 2.44 2.08 2.22 -0.11 36 991 26,940 -237
30MAR26 87.50 P 3.09 3.35 2.93 3.11 -0.07 36 549 4,822 +273
30MAR26 90.00 P 4.20 4.51 3.87 4.20 -0.04 36 2,480 26,311 +2,048
30MAR26 92.50 P 5.37 5.53 5.17 5.57 +0.01 37 43 4,857 +6
30MAR26 95.00 P 6.87 7.31 6.80 7.08 -0.06 37 72 21,025 -20
30MAR26 97.50 P 9.00 9.00 9.00 8.85 +0.12 37 6 9,326 +1
30MAR26 100.00 P 10.39 11.00 10.39 10.97 +0.67 40 9 24,948 -4
30MAR26 102.50 P 12.61 12.83 12.27 12.70 +0.20 38 180 7,186 +103
30MAR26 105.00 P 13.41 15.10 13.41 14.81 +0.01 38 53 22,321 -7
30MAR26 107.50 P 0.00 0.00 0.00 17.20 +0.18 40 1 1,547 +1
30MAR26 110.00 P 0.00 0.00 0.00 19.23 -0.04 37 0 20,404 0
30MAR26 112.50 P 0.00 0.00 0.00 21.61 +0.47 37 0 2,655 0
30MAR26 115.00 P 0.00 0.00 0.00 24.02 +0.28 37 0 4,535 0
30MAR26 117.50 P 0.00 0.00 0.00 26.47 +0.34 37 0 2,300 0
30MAR26 120.00 P 0.00 0.00 0.00 28.98 +0.37 40 0 7,492 0
30MAR26 122.50 P 0.00 0.00 0.00 31.45 +0.35 0 0 2,916 0
30MAR26 125.00 P 0.00 0.00 0.00 33.95 +0.35 0 0 1,034 0
30MAR26 127.50 P 0.00 0.00 0.00 36.45 +0.35 0 0 2,145 0
30MAR26 130.00 P 38.60 38.60 38.60 38.95 +0.35 0 1 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 41.45 +0.35 0 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 43.95 +0.35 0 0 1,418 0
30MAR26 137.50 P 0.00 0.00 0.00 46.45 +0.35 0 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 48.95 +0.35 0 0 793 0
30MAR26 142.50 P 0.00 0.00 0.00 51.45 +0.35 0 0 44 0
30MAR26 145.00 P 0.00 0.00 0.00 53.95 +0.35 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 56.45 +0.35 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 58.95 +0.35 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 61.45 +0.35 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 63.95 +0.35 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 66.45 +0.35 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 68.95 +0.35 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 71.45 +0.35 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 73.95 +0.35 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 76.45 +0.35 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 78.95 +0.35 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 81.45 +0.35 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 83.95 +0.35 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 86.45 +0.35 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 88.95 +0.35 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 91.45 +0.35 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 93.95 +0.35 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 96.45 +0.35 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 98.95 +0.35 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 101.45 +0.35 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 103.95 +0.35 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 106.45 +0.35 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 108.95 +0.35 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 113.95 +0.35 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 118.95 +0.35 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 123.95 +0.35 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 128.95 +0.35 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 133.95 +0.35 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 138.95 +0.35 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 143.95 +0.35 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 148.95 +0.35 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 153.95 +0.35 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 158.95 +0.35 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 163.95 +0.35 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 168.95 +0.35 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 173.95 +0.35 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 178.95 +0.35 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 183.95 +0.35 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 188.95 +0.35 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 193.95 +0.35 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 198.95 +0.35 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 203.95 +0.35 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 208.95 +0.35 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 218.95 +0.35 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 228.95 +0.35 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 0.00 37 0 46 0
29APR26 62.50 P 0.25 0.25 0.25 0.06 0.00 37 1 110 +1
29APR26 65.00 P 0.33 0.33 0.33 0.11 -0.01 36 10 70 +10
29APR26 67.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 15 0
29APR26 70.00 P 0.52 0.55 0.52 0.34 -0.02 36 5 289 +5
29APR26 72.50 P 0.00 0.00 0.00 0.55 -0.03 36 0 520 0
29APR26 75.00 P 0.92 0.96 0.92 0.86 -0.03 36 60 573 +60
29APR26 77.50 P 1.23 1.30 1.23 1.27 -0.03 36 31 613 +30
29APR26 80.00 P 1.66 1.78 1.66 1.79 -0.05 36 10 7,312 +10
29APR26 82.50 P 2.33 2.35 2.29 2.40 -0.05 36 211 1,163 +191
29APR26 85.00 P 3.20 3.36 2.98 3.18 -0.02 36 1,019 1,575 +340
29APR26 87.50 P 4.23 4.36 3.89 4.15 -0.05 36 1,114 3,303 +91
29APR26 90.00 P 5.39 5.55 4.98 5.29 -0.03 35 1,131 4,159 +425
29APR26 92.50 P 6.64 6.82 6.30 6.64 -0.02 36 56 3,643 +13
29APR26 95.00 P 8.15 8.22 7.77 8.16 +0.02 36 136 6,820 -126
29APR26 97.50 P 0.00 0.00 0.00 9.81 0.00 36 0 4,157 0
29APR26 100.00 P 0.00 0.00 0.00 11.70 +0.15 37 0 747 0
29APR26 102.50 P 0.00 0.00 0.00 13.46 +0.15 36 0 292 0
29APR26 105.00 P 0.00 0.00 0.00 15.45 +0.19 36 20 143 0
29APR26 107.50 P 0.00 0.00 0.00 17.61 +0.02 37 0 25 0
29APR26 110.00 P 20.20 20.20 20.20 19.83 +0.11 37 5 149 +5
29APR26 112.50 P 0.00 0.00 0.00 22.02 +0.08 37 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 24.28 +0.07 36 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 26.65 +0.32 36 0 216 0
29APR26 120.00 P 0.00 0.00 0.00 29.00 +0.15 35 0 21 0
29APR26 122.50 P 0.00 0.00 0.00 31.49 +0.27 36 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 33.96 +0.36 36 0 32 0
29APR26 127.50 P 0.00 0.00 0.00 36.45 +0.35 0 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 38.95 +0.35 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 41.45 +0.35 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 43.95 +0.35 0 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 46.45 +0.35 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 48.95 +0.35 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 51.45 +0.35 0 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 53.95 +0.35 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 56.45 +0.35 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 58.95 +0.35 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 0.00 38 0 24 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 0.10 0.00 37 0 14 0
28MAY26 62.50 P 0.42 0.42 0.42 0.17 0.00 37 1 7 +1
28MAY26 65.00 P 0.52 0.52 0.52 0.28 -0.01 37 1 6 +1
28MAY26 67.50 P 0.66 0.66 0.66 0.45 -0.01 37 1 3 +1
28MAY26 70.00 P 0.00 0.00 0.00 0.68 -0.01 37 0 5 0
28MAY26 72.50 P 0.00 0.00 0.00 1.00 -0.01 37 0 12 0
28MAY26 75.00 P 0.00 0.00 0.00 1.41 -0.01 37 0 311 0
28MAY26 77.50 P 1.88 1.88 1.88 1.92 -0.02 37 10 158 +10
28MAY26 80.00 P 2.60 2.65 2.47 2.50 -0.06 36 73 589 +72
28MAY26 82.50 P 3.20 3.20 3.04 3.21 -0.10 36 241 648 +221
28MAY26 85.00 P 4.16 4.26 3.85 4.09 -0.07 36 321 921 +321
28MAY26 87.50 P 5.06 5.25 4.83 5.07 -0.08 36 721 1,694 +552
28MAY26 90.00 P 6.10 6.50 6.00 6.31 +0.02 36 267 1,113 +171
28MAY26 92.50 P 7.48 7.58 7.34 7.67 +0.05 36 103 983 +1
28MAY26 95.00 P 0.00 0.00 0.00 9.19 +0.11 37 0 588 0
28MAY26 97.50 P 0.00 0.00 0.00 10.85 +0.10 37 0 84 0
28MAY26 100.00 P 0.00 0.00 0.00 12.61 +0.01 37 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 14.51 +0.11 38 0 110 0
28MAY26 105.00 P 0.00 0.00 0.00 16.52 +0.52 38 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 18.61 +0.60 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.75 +0.65 40 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.98 +0.73 41 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.85 +0.23 38 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.91 +0.08 36 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.24 +0.10 36 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 31.53 -0.12 34 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 34.06 +0.07 36 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 36.50 +0.17 36 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 38.96 +0.33 36 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 41.45 +0.35 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 43.95 +0.35 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 46.45 +0.35 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 48.95 +0.35 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 51.45 +0.35 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 53.95 +0.35 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 56.45 +0.35 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 58.95 +0.35 0 0 0 0
29JUN26 50.00 P 0.21 0.21 0.21 0.03 0.00 39 21 179 +21
29JUN26 52.50 P 0.00 0.00 0.00 0.05 0.00 38 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 0.00 38 0 27 0
29JUN26 57.50 P 0.44 0.44 0.44 0.15 0.00 38 2 7 +2
29JUN26 60.00 P 0.00 0.00 0.00 0.24 -0.01 38 0 1,056 0
29JUN26 62.50 P 0.00 0.00 0.00 0.37 -0.01 38 0 261 0
29JUN26 65.00 P 0.00 0.00 0.00 0.57 -0.01 38 0 155 0
29JUN26 67.50 P 0.00 0.00 0.00 0.83 -0.01 38 0 771 0
29JUN26 70.00 P 0.00 0.00 0.00 1.17 -0.01 38 0 1,662 0
29JUN26 72.50 P 0.00 0.00 0.00 1.59 0.00 38 0 976 0
29JUN26 75.00 P 2.20 2.28 2.13 2.11 -0.01 38 856 9,830 +227
29JUN26 77.50 P 2.75 2.75 2.61 2.70 -0.06 38 98 1,043 -58
29JUN26 80.00 P 3.50 3.50 3.36 3.40 -0.10 37 4,513 13,361 +3,207
29JUN26 82.50 P 0.00 0.00 0.00 4.19 -0.08 37 0 2,504 0
29JUN26 85.00 P 5.10 5.25 5.10 5.14 -0.04 37 104 4,424 -86
29JUN26 87.50 P 6.41 6.41 6.15 6.17 -0.08 37 35 2,397 +22
29JUN26 90.00 P 7.37 7.51 7.20 7.44 +0.05 37 309 8,263 -85
29JUN26 92.50 P 8.72 8.75 8.72 8.75 +0.02 37 30 4,297 0
29JUN26 95.00 P 10.25 10.60 10.25 10.30 +0.05 37 27 15,944 -2
29JUN26 97.50 P 0.00 0.00 0.00 11.85 +0.06 37 0 7,464 0
29JUN26 100.00 P 13.66 13.66 13.58 13.71 +0.05 38 17 15,400 -4
29JUN26 102.50 P 0.00 0.00 0.00 15.45 -0.01 38 0 5,243 0
29JUN26 105.00 P 17.23 17.23 17.23 17.39 +0.12 39 75 18,573 0
29JUN26 107.50 P 0.00 0.00 0.00 19.47 +0.58 40 0 3,630 0
29JUN26 110.00 P 20.95 21.36 20.95 21.16 +0.21 38 11 10,832 -11
29JUN26 112.50 P 22.97 22.97 22.97 23.40 +0.43 39 10 1,177 -10
29JUN26 115.00 P 0.00 0.00 0.00 25.73 +0.44 40 0 10,073 0
29JUN26 117.50 P 0.00 0.00 0.00 27.98 +0.50 41 0 660 0
29JUN26 120.00 P 30.27 30.27 30.27 30.48 +0.21 43 10 5,865 -10
29JUN26 122.50 P 0.00 0.00 0.00 32.37 +0.46 41 0 1,084 0
29JUN26 125.00 P 34.40 34.40 34.40 34.52 +0.34 39 1 5,546 -1
29JUN26 127.50 P 0.00 0.00 0.00 36.97 +0.54 41 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 39.63 +0.83 44 0 447 0
29JUN26 132.50 P 0.00 0.00 0.00 42.01 +0.91 44 0 796 0
29JUN26 135.00 P 0.00 0.00 0.00 44.04 +0.39 39 0 1,918 0
29JUN26 137.50 P 0.00 0.00 0.00 46.45 +0.33 0 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 48.95 +0.35 0 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 51.45 +0.35 0 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 53.95 +0.35 0 0 1,567 0
29JUN26 147.50 P 0.00 0.00 0.00 56.45 +0.35 0 0 8 0
29JUN26 150.00 P 0.00 0.00 0.00 59.12 +0.52 49 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 61.45 +0.35 0 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 63.95 +0.35 0 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 66.45 +0.35 0 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 68.95 +0.35 0 0 66 0
29JUN26 162.50 P 71.50 71.50 71.39 71.45 +0.35 0 685 500 -192
29JUN26 165.00 P 0.00 0.00 0.00 73.95 +0.35 0 0 350 0
29JUN26 167.50 P 76.50 76.50 76.50 76.45 +0.35 0 170 150 -50
29JUN26 170.00 P 79.00 79.00 79.00 78.95 +0.35 0 18 8 -18
29JUN26 172.50 P 0.00 0.00 0.00 81.68 +0.58 61 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 83.95 +0.35 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 86.45 +0.35 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 88.95 +0.35 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 91.45 +0.35 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 93.95 +0.35 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 96.45 +0.35 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 98.95 +0.35 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 101.45 +0.35 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 103.95 +0.35 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 106.45 +0.35 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 108.95 +0.35 0 0 0 0
29SEP26 50.00 P 0.57 0.60 0.57 0.21 +0.01 39 46 854 +46
29SEP26 52.50 P 0.00 0.00 0.00 0.31 +0.01 39 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.45 +0.01 39 0 129 0
29SEP26 57.50 P 1.00 1.04 1.00 0.66 +0.02 39 22 107 +22
29SEP26 60.00 P 0.00 0.00 0.00 0.92 +0.03 39 0 196 0
29SEP26 62.50 P 0.00 0.00 0.00 1.22 +0.04 39 0 261 0
29SEP26 65.00 P 0.00 0.00 0.00 1.62 +0.04 39 0 180 0
29SEP26 67.50 P 0.00 0.00 0.00 2.09 +0.06 39 0 196 0
29SEP26 70.00 P 0.00 0.00 0.00 2.63 +0.06 40 0 1,401 0
29SEP26 72.50 P 0.00 0.00 0.00 3.28 +0.07 40 0 434 0
29SEP26 75.00 P 0.00 0.00 0.00 3.95 +0.04 39 0 1,099 0
29SEP26 77.50 P 4.65 4.65 4.52 4.66 -0.08 39 26 1,331 +6
29SEP26 80.00 P 5.36 5.52 5.36 5.54 +0.02 39 131 3,238 -97
29SEP26 82.50 P 0.00 0.00 0.00 6.46 -0.03 39 0 2,474 0
29SEP26 85.00 P 7.29 7.45 7.29 7.45 -0.06 38 162 6,426 -68
29SEP26 87.50 P 8.43 8.60 8.38 8.69 +0.06 38 127 1,597 +86
29SEP26 90.00 P 9.77 10.05 9.64 9.91 +0.06 38 179 4,343 +171
29SEP26 92.50 P 11.43 11.43 11.43 11.31 +0.17 38 1 2,834 -1
29SEP26 95.00 P 12.88 12.88 12.88 12.79 +0.14 39 3 6,763 +2
29SEP26 97.50 P 0.00 0.00 0.00 14.31 +0.02 39 0 2,658 0
29SEP26 100.00 P 0.00 0.00 0.00 15.97 +0.10 39 0 6,703 0
29SEP26 102.50 P 0.00 0.00 0.00 17.79 +0.37 39 0 3,837 0
29SEP26 105.00 P 0.00 0.00 0.00 19.59 +0.39 40 0 2,959 0
29SEP26 107.50 P 0.00 0.00 0.00 21.52 +0.46 40 0 783 0
29SEP26 110.00 P 23.04 23.56 23.04 23.36 +1.06 40 3 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 25.35 +0.42 40 0 371 0
29SEP26 115.00 P 27.11 27.42 27.11 27.18 +0.26 39 6 1,351 +6
29SEP26 117.50 P 29.22 29.22 29.22 29.50 +0.55 41 3 102 +3
29SEP26 120.00 P 0.00 0.00 0.00 31.55 +0.50 41 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 33.70 +0.32 41 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 35.89 +0.37 41 0 598 0
29SEP26 127.50 P 0.00 0.00 0.00 38.08 +0.37 41 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 40.38 +0.52 41 0 411 0
29SEP26 132.50 P 0.00 0.00 0.00 42.72 +0.56 42 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 44.83 +0.39 41 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 47.12 +0.35 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 49.44 +0.46 40 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 51.79 +0.42 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.14 +0.45 39 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 56.57 +0.37 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.12 +0.47 41 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 61.46 +0.34 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.95 +0.35 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 66.45 +0.35 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 68.95 +0.35 0 0 0 0
30DEC26 70.00 P 3.97 3.97 3.97 3.99 0.00 40 11 33 +10
30DEC26 72.50 P 4.79 4.79 4.79 4.72 +0.01 40 7 498 -7
30DEC26 75.00 P 5.35 5.50 5.33 5.51 +0.06 40 64 479 +59
30DEC26 77.50 P 6.20 6.20 6.20 6.29 -0.06 40 20 230 +20
30DEC26 80.00 P 7.16 7.20 7.08 7.22 +0.04 39 125 6,665 0
30DEC26 82.50 P 8.23 8.23 8.18 8.27 -0.03 39 8 645 0
30DEC26 85.00 P 0.00 0.00 0.00 9.29 -0.06 39 0 2,077 0
30DEC26 87.50 P 10.54 10.60 10.23 10.54 0.00 39 8 567 0
30DEC26 90.00 P 11.74 11.74 11.74 11.86 +0.05 39 11 3,625 -9
30DEC26 92.50 P 0.00 0.00 0.00 13.18 +0.02 39 0 659 0
30DEC26 95.00 P 0.00 0.00 0.00 14.63 +0.01 39 0 2,746 0
30DEC26 97.50 P 0.00 0.00 0.00 16.21 +0.28 39 0 1,853 0
30DEC26 100.00 P 17.50 18.05 17.50 17.79 -0.04 39 355 4,228 +145
30DEC26 102.50 P 0.00 0.00 0.00 19.42 -0.02 39 0 283 0
30DEC26 105.00 P 21.20 21.20 21.20 21.32 +0.23 40 1 449 0
30DEC26 107.50 P 0.00 0.00 0.00 23.16 +0.27 40 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 25.04 +0.28 40 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 26.96 +0.32 40 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 28.93 +0.16 41 0 83 0
30DEC26 117.50 P 0.00 0.00 0.00 31.01 +0.43 41 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 32.50 +0.37 39 0 189 0
30DEC26 122.50 P 0.00 0.00 0.00 35.12 +0.45 41 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 37.23 +0.50 41 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 39.37 +0.56 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.51 +1.21 41 0 106 0
30DEC26 132.50 P 0.00 0.00 0.00 43.71 +0.58 42 0 2 0
30DEC26 135.00 P 0.00 0.00 0.00 45.92 +0.30 42 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 48.20 +0.64 42 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 50.45 +0.66 42 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 52.70 +0.61 42 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 54.97 +0.44 42 0 63 0
30DEC26 147.50 P 0.00 0.00 0.00 57.29 +0.57 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.43 +0.28 40 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 61.77 +0.34 40 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 64.21 +0.46 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 66.52 +0.40 39 0 0 0
30DEC26 160.00 P 69.00 69.00 69.00 71.10 +2.39 54 38 176 -3
TOTAL PUT 28,289 633,876 +9,228
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$ 13.68
26FEB26 8.75 C 0.00 0.00 0.00 4.94 +0.54 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.69 +0.54 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.44 +0.54 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.19 +0.54 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.94 +0.53 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.69 +0.53 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.19 +0.53 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.70 +0.54 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.20 +0.46 36 0 15 0
26FEB26 12.00 C 1.48 1.48 1.48 1.77 +0.49 50 15 50 +15
26FEB26 12.50 C 1.07 1.10 1.06 1.30 +0.43 42 201 87 -128
26FEB26 13.00 C 0.71 0.71 0.65 0.88 +0.33 39 1,142 873 -377
26FEB26 13.50 C 0.42 0.55 0.40 0.55 +0.23 37 401 544 +196
26FEB26 14.00 C 0.27 0.27 0.22 0.31 +0.14 37 31 182 +15
26FEB26 14.50 C 0.17 0.19 0.17 0.16 +0.08 37 17 106 +10
26FEB26 15.00 C 0.09 0.10 0.09 0.07 +0.03 36 44 490 -31
26FEB26 15.50 C 0.06 0.06 0.06 0.03 +0.01 36 1 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.96 +0.54 75 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.71 +0.54 70 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.46 +0.54 64 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.21 +0.54 58 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.96 +0.54 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.71 +0.54 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.46 +0.54 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.21 +0.53 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.96 +0.53 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.72 +0.54 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.47 +0.51 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.22 +0.48 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.01 +0.52 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.79 +0.55 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.28 +0.53 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.82 +0.53 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.33 +0.40 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.99 +0.45 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.60 +0.40 44 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 1.25 +0.33 42 0 1,189 0
30MAR26 13.50 C 0.99 0.99 0.99 0.98 +0.29 43 4 1,109 +4
30MAR26 14.00 C 0.60 0.60 0.60 0.74 +0.23 42 200 240 +200
30MAR26 14.50 C 0.48 0.53 0.48 0.55 +0.19 42 107 1,763 +32
30MAR26 15.00 C 0.00 0.00 0.00 0.40 +0.15 42 0 415 0
30MAR26 15.50 C 0.30 0.30 0.30 0.28 +0.11 42 15 435 +15
30MAR26 16.00 C 0.20 0.20 0.20 0.20 +0.08 42 45 105 +45
30MAR26 16.50 C 0.16 0.16 0.16 0.13 +0.05 41 4 120 +4
30MAR26 17.00 C 0.10 0.10 0.10 0.09 +0.04 42 6 18 +6
30MAR26 17.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.99 +0.48 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.74 +0.48 37 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.51 +0.48 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.27 +0.51 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.02 +0.46 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.79 +0.48 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.31 +0.43 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.85 +0.42 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.44 +0.42 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.09 +0.41 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.75 +0.34 41 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 1.44 +0.31 41 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 1.19 +0.29 41 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.96 +0.26 41 0 835 0
29APR26 14.50 C 0.00 0.00 0.00 0.77 +0.23 42 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.60 +0.19 41 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.47 +0.16 41 0 210 0
29APR26 16.00 C 0.35 0.35 0.33 0.36 +0.13 41 45 285 +45
29APR26 16.50 C 0.30 0.32 0.28 0.27 +0.10 41 60 75 +60
29APR26 17.00 C 0.00 0.00 0.00 0.20 +0.07 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.15 +0.06 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.83 +0.50 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.55 +0.46 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.31 +0.45 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.08 +0.46 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.85 +0.47 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.43 +0.47 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.02 +0.47 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.62 +0.52 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.15 +0.39 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.83 +0.38 39 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.55 +0.32 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.30 +0.31 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.06 +0.27 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.86 +0.23 39 0 0 0
28MAY26 15.00 C 0.72 0.72 0.72 0.69 +0.20 39 46 46 +46
28MAY26 15.50 C 0.61 0.61 0.61 0.55 +0.17 39 25 25 +25
28MAY26 16.00 C 0.53 0.53 0.53 0.43 +0.14 39 27 27 +27
28MAY26 16.50 C 0.00 0.00 0.00 0.34 +0.12 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.26 +0.09 39 0 0 0
28MAY26 17.50 C 0.32 0.32 0.32 0.20 +0.07 39 15 15 +15
28MAY26 18.00 C 0.00 0.00 0.00 0.15 +0.05 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.75 +0.53 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.51 +0.54 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.26 +0.53 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.02 +0.51 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.83 +0.50 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.61 +0.52 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.38 +0.49 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.15 +0.49 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.94 +0.51 47 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 3.48 +0.46 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.02 +0.40 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.62 +0.42 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.22 +0.36 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.95 +0.37 40 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.66 +0.30 40 0 3 0
29JUN26 13.50 C 1.36 1.36 1.36 1.44 +0.31 41 15 460 -15
29JUN26 14.00 C 0.00 0.00 0.00 1.21 +0.27 41 0 35 0
29JUN26 14.50 C 1.05 1.05 1.05 1.02 +0.25 41 13 68 +13
29JUN26 15.00 C 0.00 0.00 0.00 0.84 +0.21 41 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.69 +0.18 41 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 +0.17 41 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.47 +0.14 41 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.38 +0.11 40 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.31 +0.10 40 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.25 +0.08 40 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 +0.06 40 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 +0.05 40 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 +0.04 40 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.04 +0.51 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.83 +0.50 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.61 +0.52 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.38 +0.49 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.15 +0.48 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.94 +0.48 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.55 +0.46 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.18 +0.48 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.73 +0.38 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.50 +0.44 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.13 +0.26 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.89 +0.26 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.71 +0.29 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.50 +0.26 39 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 1.31 +0.22 39 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 1.15 +0.19 39 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.02 +0.20 39 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 +0.16 39 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 +0.16 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 +0.13 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 +0.13 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 +0.11 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 +0.10 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 +0.09 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 +0.07 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 +0.07 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 +0.05 39 0 0 0
29SEP26 22.00 C 0.15 0.15 0.15 0.14 +0.03 39 2 2 +2
29SEP26 23.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.08 +0.50 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.86 +0.50 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.64 +0.48 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.43 +0.47 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.23 +0.46 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.03 +0.45 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.66 +0.43 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.31 +0.40 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.99 +0.37 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.70 +0.36 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.42 +0.32 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.11 +0.25 36 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.93 +0.29 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.73 +0.27 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.55 +0.25 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.38 +0.21 37 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 1.27 +0.22 38 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 +0.19 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.99 +0.16 38 0 0 0
30DEC26 17.00 C 0.80 0.80 0.80 0.89 +0.17 38 2 12 +2
30DEC26 17.50 C 0.73 0.73 0.73 0.78 +0.16 38 2 2 +2
30DEC26 18.00 C 0.00 0.00 0.00 0.69 +0.14 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 +0.11 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 +0.09 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 +0.09 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 +0.08 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 +0.07 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 +0.05 37 0 0 0
30DEC26 23.00 C 0.27 0.27 0.27 0.20 +0.05 37 2 2,002 +2
TOTAL CALL 2,487 26,791 +230
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 77 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 370 0
26FEB26 12.00 P 0.06 0.06 0.06 0.02 -0.07 36 8 428 -8
26FEB26 12.50 P 0.10 0.13 0.10 0.07 -0.12 37 96 295 +63
26FEB26 13.00 P 0.22 0.25 0.22 0.16 -0.21 36 116 175 +116
26FEB26 13.50 P 0.50 0.50 0.45 0.32 -0.33 35 5 192 +5
26FEB26 14.00 P 0.00 0.00 0.00 0.59 -0.42 35 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 0.96 -0.47 36 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 1.37 -0.51 35 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 1.83 -0.53 34 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 2.32 -0.54 0 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 2.82 -0.54 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 3.33 -0.53 53 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 3.83 -0.53 59 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.32 -0.54 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.82 -0.54 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.32 -0.54 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.85 -0.51 90 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.32 -0.54 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.32 -0.54 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.32 -0.54 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.32 -0.54 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.03 41 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 -0.08 42 0 183 0
30MAR26 12.00 P 0.00 0.00 0.00 0.20 -0.12 41 0 79 0
30MAR26 12.50 P 0.41 0.41 0.41 0.32 -0.16 41 41 118 +15
30MAR26 13.00 P 0.61 0.61 0.61 0.49 -0.21 41 41 1,030 -41
30MAR26 13.50 P 0.86 0.86 0.72 0.70 -0.26 40 53 39 -29
30MAR26 14.00 P 0.00 0.00 0.00 0.97 -0.31 40 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.27 -0.39 40 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 1.63 -0.43 40 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.03 -0.45 40 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 2.51 -0.44 45 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 2.91 -0.50 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.38 -0.51 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.92 -0.44 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.32 -0.54 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.84 -0.52 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.34 -0.52 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.85 -0.51 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.32 -0.54 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.32 -0.54 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.32 -0.54 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.32 -0.54 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.32 -0.54 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 -0.04 42 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.15 -0.05 41 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.22 -0.09 40 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.33 -0.12 40 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.48 -0.15 40 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 0.67 -0.19 40 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 0.89 -0.24 40 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.16 -0.30 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.45 -0.36 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.83 -0.36 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.26 -0.39 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.66 -0.40 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.09 -0.43 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.50 -0.47 44 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.95 -0.47 45 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.41 -0.46 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.15 -0.06 38 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.23 -0.08 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.34 -0.12 38 0 0 0
28MAY26 12.00 P 0.46 0.46 0.46 0.49 -0.14 38 23 23 +23
28MAY26 12.50 P 0.00 0.00 0.00 0.66 -0.19 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.88 -0.22 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.12 -0.26 37 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.40 -0.29 37 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.71 -0.39 37 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.06 -0.42 36 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.44 -0.36 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.82 -0.39 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.25 -0.38 35 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.63 -0.44 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.06 -0.46 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.50 -0.48 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.04 40 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.03 41 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.05 40 0 35 0
29JUN26 10.50 P 0.23 0.23 0.23 0.25 -0.07 40 60 60 +60
29JUN26 11.00 P 0.00 0.00 0.00 0.35 -0.09 40 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.48 -0.12 39 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.64 -0.16 39 0 0 0
29JUN26 12.50 P 0.78 0.78 0.78 0.84 -0.18 39 12 66 +12
29JUN26 13.00 P 0.00 0.00 0.00 1.06 -0.22 39 0 3 0
29JUN26 13.50 P 0.00 0.00 0.00 1.32 -0.24 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.59 -0.28 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.90 -0.35 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.28 -0.38 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.66 -0.39 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.06 -0.31 40 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.50 -0.39 42 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 3.93 -0.33 43 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.37 -0.31 43 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.76 -0.39 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.25 -0.35 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.71 -0.36 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.17 -0.37 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.55 -0.47 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.50 -0.47 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.45 -0.49 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.42 -0.49 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.45 -0.56 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.04 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.05 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.07 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.08 39 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.08 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 -0.10 39 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 -0.13 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.73 -0.16 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 -0.19 38 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.13 -0.21 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.36 -0.25 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.63 -0.28 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 -0.31 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.25 -0.34 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.59 -0.41 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.02 -0.32 41 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.39 -0.39 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.79 -0.37 42 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.18 -0.31 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.60 -0.32 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.06 -0.30 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.51 -0.29 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.96 -0.29 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.37 -0.34 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.83 -0.35 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.63 -0.49 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.57 -0.51 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.54 -0.51 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 -0.05 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 -0.05 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 -0.08 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 -0.08 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 -0.09 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 -0.10 38 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.57 -0.12 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.72 -0.15 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 -0.16 38 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.10 -0.17 38 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.31 -0.22 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.55 -0.25 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 1.84 -0.26 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.12 -0.30 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.44 -0.31 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.77 -0.38 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.17 -0.26 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.55 -0.25 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.81 -0.39 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.21 -0.39 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.61 -0.41 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.06 -0.39 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.51 -0.37 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.96 -0.37 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.37 -0.41 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.83 -0.41 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.68 -0.49 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.62 -0.50 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.57 -0.51 37 0 0 0
TOTAL PUT 455 7,263 +216
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$ 35.20
13FEB26 25.00 C 0.00 0.00 0.00 10.21 -0.04 114 0 0 0
13FEB26 26.00 C 0.00 0.00 0.00 9.21 -0.05 101 0 0 0
13FEB26 27.00 C 0.00 0.00 0.00 8.21 -0.05 87 0 0 0
13FEB26 28.00 C 0.00 0.00 0.00 7.21 -0.05 75 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 6.21 +0.01 63 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 5.21 0.00 51 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 4.21 -0.01 39 0 0 0
13FEB26 32.00 C 3.37 3.40 3.35 3.23 -0.03 48 26 173 +26
13FEB26 33.00 C 0.00 0.00 0.00 2.27 -0.03 44 0 264 0
13FEB26 34.00 C 1.60 1.66 1.29 1.35 -0.20 37 223 237 +97
13FEB26 35.00 C 1.05 1.05 0.66 0.66 -0.19 37 1,594 730 +489
13FEB26 36.00 C 0.52 0.52 0.26 0.28 -0.15 39 1,751 1,234 +408
13FEB26 37.00 C 0.20 0.20 0.11 0.11 -0.10 42 614 681 +199
13FEB26 38.00 C 0.09 0.09 0.04 0.04 -0.05 45 211 494 +111
13FEB26 39.00 C 0.02 0.03 0.02 0.01 -0.04 45 54 143 +54
13FEB26 40.00 C 0.03 0.04 0.03 0.01 -0.01 54 13 96 +13
13FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
13FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
13FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
13FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
20FEB26 26.00 C 0.00 0.00 0.00 9.22 - 0 0 0 -
20FEB26 27.00 C 0.00 0.00 0.00 8.21 - 0 0 0 -
20FEB26 28.00 C 0.00 0.00 0.00 7.21 - 0 0 0 -
20FEB26 29.00 C 0.00 0.00 0.00 6.41 - 82 0 0 -
20FEB26 30.00 C 0.00 0.00 0.00 5.23 - 37 0 0 -
20FEB26 31.00 C 0.00 0.00 0.00 4.24 - 35 0 0 -
20FEB26 32.00 C 0.00 0.00 0.00 3.28 - 35 0 0 -
20FEB26 33.00 C 0.00 0.00 0.00 2.29 - 27 0 0 -
20FEB26 34.00 C 0.00 0.00 0.00 1.48 - 29 0 0 -
20FEB26 35.00 C 1.03 1.09 0.83 0.83 - 29 265 201 -
20FEB26 36.00 C 0.53 0.59 0.43 0.44 - 30 351 329 -
20FEB26 37.00 C 0.22 0.27 0.22 0.22 - 32 135 115 -
20FEB26 38.00 C 0.14 0.14 0.12 0.10 - 33 86 71 -
20FEB26 39.00 C 0.00 0.00 0.00 0.06 - 37 0 0 -
20FEB26 40.00 C 0.03 0.04 0.03 0.03 - 39 21 11 -
20FEB26 41.00 C 0.00 0.00 0.00 0.02 - 42 0 0 -
20FEB26 42.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
20FEB26 43.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
20FEB26 44.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
26FEB26 20.00 C 15.19 15.19 15.19 15.23 +0.02 92 100 2,813 +88
26FEB26 21.00 C 0.00 0.00 0.00 14.23 -0.04 81 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.20 -0.07 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.23 -0.04 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.23 -0.05 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.23 -0.05 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.24 -0.05 54 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.21 -0.08 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.21 -0.05 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.41 +0.17 65 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.27 +0.01 39 0 145 0
26FEB26 31.00 C 0.00 0.00 0.00 4.31 +0.01 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.39 -0.02 37 0 404 0
26FEB26 33.00 C 2.48 2.48 2.48 2.46 -0.03 32 1 1,607 -1
26FEB26 34.00 C 1.91 2.00 1.70 1.74 -0.04 33 372 2,320 +104
26FEB26 35.00 C 1.28 1.33 1.07 1.10 -0.11 32 1,702 6,072 +314
26FEB26 36.00 C 0.84 0.93 0.65 0.67 -0.13 32 1,826 6,558 +436
26FEB26 37.00 C 0.55 0.55 0.40 0.40 -0.12 33 930 14,478 +447
26FEB26 38.00 C 0.32 0.35 0.22 0.22 -0.11 34 924 6,734 +385
26FEB26 39.00 C 0.24 0.24 0.13 0.13 -0.08 35 348 7,238 +152
26FEB26 40.00 C 0.16 0.16 0.09 0.07 -0.06 36 381 10,939 -115
26FEB26 41.00 C 0.08 0.08 0.07 0.04 -0.05 38 95 4,612 0
26FEB26 42.00 C 0.05 0.05 0.05 0.02 -0.04 38 819 10,893 +30
26FEB26 43.00 C 0.04 0.04 0.04 0.01 -0.03 39 5 4,997 -1
26FEB26 44.00 C 0.03 0.03 0.01 0.01 -0.02 42 101 4,626 +1
26FEB26 45.00 C 0.03 0.03 0.02 0.01 -0.01 46 49 13,442 -49
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,555 0
26FEB26 47.00 C 0.01 0.01 0.01 0.01 0.00 53 10 1,053 +3
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 1 1,389 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,141 0
26FEB26 50.00 C 0.02 0.02 0.02 0.01 0.00 63 40 3,016 +5
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2,364 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,963 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2,000 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 927 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 109 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 124 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 129 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 133 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 15.31 +0.01 70 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.32 +0.02 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.29 -0.02 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.31 -0.06 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.30 -0.10 42 0 0 0
30MAR26 25.00 C 10.70 10.70 10.70 10.54 +0.22 66 1 15,803 -1
30MAR26 26.00 C 0.00 0.00 0.00 9.39 -0.07 48 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 8.44 -0.07 47 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.48 -0.08 44 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 6.55 +0.01 42 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 5.56 -0.09 37 0 105 0
30MAR26 31.00 C 0.00 0.00 0.00 4.57 -0.31 31 0 12 0
30MAR26 32.00 C 0.00 0.00 0.00 3.84 -0.17 34 0 158 0
30MAR26 33.00 C 3.45 3.45 3.40 3.11 -0.17 34 6 790 -5
30MAR26 34.00 C 2.51 2.67 2.51 2.52 -0.24 35 62 1,177 -5
30MAR26 35.00 C 2.19 2.30 1.95 1.99 -0.10 35 624 22,050 -432
30MAR26 36.00 C 1.67 1.76 1.51 1.51 -0.16 35 245 7,765 +58
30MAR26 37.00 C 1.33 1.34 1.16 1.16 -0.11 35 847 5,556 +253
30MAR26 38.00 C 1.10 1.11 0.86 0.87 -0.13 35 965 7,570 +474
30MAR26 39.00 C 0.82 0.82 0.71 0.65 -0.14 36 487 9,999 +172
30MAR26 40.00 C 0.64 0.66 0.50 0.48 -0.12 36 2,665 22,921 +896
30MAR26 41.00 C 0.51 0.51 0.41 0.35 -0.10 36 174 6,617 -132
30MAR26 42.00 C 0.41 0.41 0.32 0.25 -0.09 37 336 5,658 -45
30MAR26 43.00 C 0.33 0.33 0.26 0.17 -0.08 36 939 5,585 -50
30MAR26 44.00 C 0.25 0.25 0.22 0.12 -0.07 37 15 10,594 +1
30MAR26 45.00 C 0.25 0.25 0.16 0.09 -0.05 37 116 11,526 +13
30MAR26 46.00 C 0.18 0.18 0.14 0.06 -0.04 37 64 3,205 +2
30MAR26 47.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 4,667 0
30MAR26 48.00 C 0.13 0.13 0.10 0.03 -0.03 38 39 14,449 +39
30MAR26 49.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 9,976 0
30MAR26 50.00 C 0.08 0.08 0.08 0.01 -0.02 37 539 21,484 -239
30MAR26 52.50 C 0.06 0.06 0.05 0.01 -0.01 41 26 11,977 0
30MAR26 55.00 C 0.05 0.05 0.05 0.01 0.00 46 1 26,734 -1
30MAR26 57.50 C 0.03 0.03 0.03 0.01 0.00 50 10 8,925 0
30MAR26 60.00 C 0.02 0.02 0.02 0.01 0.00 53 5 22,447 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8,817 0
30MAR26 67.50 C 0.01 0.01 0.01 0.01 0.00 64 7 5,394 -7
30MAR26 70.00 C 0.01 0.01 0.01 0.01 0.00 67 30 14,114 +30
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 15.33 -0.10 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.35 -0.10 48 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.37 -0.11 47 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.42 -0.09 49 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.44 -0.11 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.54 -0.05 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.54 -0.10 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.60 -0.11 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.68 -0.11 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.99 +0.08 45 0 0 0
29APR26 30.00 C 6.33 6.33 5.50 6.12 +0.20 42 34 878 +29
29APR26 31.00 C 0.00 0.00 0.00 5.15 +0.01 38 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.40 -0.02 37 0 0 0
29APR26 33.00 C 3.76 3.76 3.76 3.71 -0.05 36 3 521 -3
29APR26 34.00 C 0.00 0.00 0.00 3.02 -0.10 35 0 1,303 0
29APR26 35.00 C 2.71 2.76 2.50 2.51 -0.10 35 1,236 2,276 +1,076
29APR26 36.00 C 2.30 2.30 2.10 2.03 -0.13 35 87 2,757 +27
29APR26 37.00 C 1.89 1.89 1.78 1.67 -0.11 35 61 1,756 0
29APR26 38.00 C 1.54 1.54 1.42 1.36 -0.14 35 74 2,367 +4
29APR26 39.00 C 1.25 1.32 1.16 1.11 -0.13 36 146 1,136 +80
29APR26 40.00 C 1.08 1.09 0.99 0.92 -0.12 37 46 2,639 +22
29APR26 41.00 C 0.00 0.00 0.00 0.77 -0.10 38 0 557 0
29APR26 42.00 C 0.76 0.76 0.69 0.62 -0.09 38 37 2,168 +30
29APR26 43.00 C 0.00 0.00 0.00 0.50 -0.09 38 0 757 0
29APR26 44.00 C 0.52 0.52 0.52 0.40 -0.08 38 3 736 +3
29APR26 45.00 C 0.48 0.48 0.40 0.32 -0.08 39 43 996 +26
29APR26 46.00 C 0.38 0.38 0.38 0.26 -0.07 39 100 393 +78
29APR26 47.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 915 0
29APR26 48.00 C 0.30 0.30 0.30 0.17 -0.05 40 2 957 0
29APR26 49.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 146 0
29APR26 50.00 C 0.22 0.22 0.21 0.11 -0.04 40 2 2,042 +1
29APR26 52.50 C 0.17 0.17 0.17 0.07 -0.03 42 4 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 541 0
29APR26 57.50 C 0.10 0.10 0.10 0.03 -0.02 44 34 2,365 -34
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 160 0
29APR26 65.00 C 0.05 0.05 0.05 0.01 0.00 47 8 198 +8
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 253 0
28MAY26 25.00 C 0.00 0.00 0.00 10.80 +0.07 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.86 +0.06 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.01 +0.11 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.11 +0.09 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.25 +0.08 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.43 +0.18 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.49 -0.02 37 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.78 -0.04 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.13 -0.05 36 0 199 0
28MAY26 34.00 C 3.59 3.59 3.59 3.47 -0.10 35 30 471 +5
28MAY26 35.00 C 3.20 3.20 3.13 2.95 -0.10 35 67 836 +3
28MAY26 36.00 C 2.59 2.72 2.59 2.51 -0.06 35 197 552 +137
28MAY26 37.00 C 2.24 2.30 2.17 2.13 -0.11 36 302 594 +272
28MAY26 38.00 C 1.89 1.96 1.89 1.81 -0.11 36 33 350 +3
28MAY26 39.00 C 1.67 1.67 1.61 1.55 -0.10 37 182 1,006 +86
28MAY26 40.00 C 1.47 1.56 1.37 1.33 -0.09 37 80 4,334 +9
28MAY26 41.00 C 1.27 1.27 1.21 1.12 -0.08 38 115 574 +104
28MAY26 42.00 C 1.17 1.17 1.17 0.94 -0.07 38 30 501 0
28MAY26 43.00 C 0.00 0.00 0.00 0.79 -0.06 38 0 89 0
28MAY26 44.00 C 0.00 0.00 0.00 0.66 -0.06 38 0 102 0
28MAY26 45.00 C 0.00 0.00 0.00 0.56 -0.04 39 0 56 0
28MAY26 46.00 C 0.67 0.67 0.62 0.46 -0.05 39 32 32 +25
28MAY26 47.00 C 0.00 0.00 0.00 0.39 -0.04 39 0 20 0
28MAY26 48.00 C 0.00 0.00 0.00 0.33 -0.03 39 0 63 0
28MAY26 49.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
28MAY26 50.00 C 0.36 0.36 0.36 0.23 -0.03 40 1 7 0
28MAY26 52.50 C 0.30 0.30 0.30 0.15 -0.02 40 30 31 +30
28MAY26 55.00 C 0.26 0.26 0.26 0.10 -0.01 41 30 30 +30
28MAY26 57.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 0.00 43 0 120 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 0.00 44 0 120 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 0.00 45 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 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 15.61 -0.01 56 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 14.72 +0.05 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.79 +0.07 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.85 +0.08 53 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.89 +0.05 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.89 -0.03 45 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 10.00 -0.02 44 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 9.10 -0.04 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.23 -0.07 40 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.40 -0.08 39 0 15 0
29JUN26 30.00 C 6.90 6.90 6.90 6.62 +0.10 38 1 31 +1
29JUN26 31.00 C 5.88 5.88 5.80 5.72 -0.10 35 90 195 +26
29JUN26 32.00 C 0.00 0.00 0.00 5.06 -0.11 35 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 4.48 -0.07 36 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 3.79 -0.25 34 0 583 0
29JUN26 35.00 C 3.68 3.68 3.50 3.45 -0.06 36 65 678 +63
29JUN26 36.00 C 3.15 3.15 2.96 2.96 -0.08 36 2,060 4,755 +1,960
29JUN26 37.00 C 2.77 2.77 2.64 2.55 -0.14 36 2,705 4,341 +2,705
29JUN26 38.00 C 2.52 2.52 2.26 2.26 -0.10 37 15 5,768 +13
29JUN26 39.00 C 2.15 2.15 1.99 1.97 -0.07 37 154 1,551 +153
29JUN26 40.00 C 1.88 1.88 1.78 1.72 -0.07 37 24 3,300 +16
29JUN26 41.00 C 1.59 1.59 1.59 1.52 -0.06 38 95 676 0
29JUN26 42.00 C 1.41 1.41 1.41 1.35 -0.06 39 10 5,254 0
29JUN26 43.00 C 0.00 0.00 0.00 1.20 -0.04 39 0 2,788 0
29JUN26 44.00 C 1.11 1.11 1.11 1.07 -0.02 40 4 4,265 0
29JUN26 45.00 C 1.03 1.06 0.92 0.95 0.00 40 72 11,844 +9
29JUN26 46.00 C 0.84 0.84 0.84 0.86 +0.03 41 4 1,710 0
29JUN26 47.00 C 0.00 0.00 0.00 0.77 +0.04 42 0 1,869 0
29JUN26 48.00 C 0.00 0.00 0.00 0.69 +0.04 42 0 4,928 0
29JUN26 49.00 C 0.63 0.64 0.63 0.63 +0.06 43 6 3,625 +5
29JUN26 50.00 C 0.57 0.57 0.57 0.57 +0.07 43 31 25,190 +31
29JUN26 52.50 C 0.47 0.47 0.47 0.45 +0.08 45 17 4,266 0
29JUN26 55.00 C 0.38 0.39 0.38 0.37 +0.09 46 34 10,631 0
29JUN26 57.50 C 0.31 0.31 0.31 0.32 +0.11 48 32 3,551 0
29JUN26 60.00 C 0.27 0.27 0.26 0.26 +0.10 49 67 23,978 +53
29JUN26 62.50 C 0.00 0.00 0.00 0.22 +0.09 51 0 4,401 0
29JUN26 65.00 C 0.20 0.20 0.20 0.20 +0.10 52 30 14,050 +30
29JUN26 67.50 C 0.00 0.00 0.00 0.17 +0.09 53 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 +0.09 55 0 15,242 0
29JUN26 72.50 C 0.00 0.00 0.00 0.14 +0.08 56 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.13 +0.08 58 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 +0.08 59 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 +0.08 60 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.10 +0.08 61 0 1,121 0
29JUN26 85.00 C 0.08 0.08 0.08 0.09 +0.08 62 1 818 +1
29JUN26 87.50 C 0.00 0.00 0.00 0.08 +0.07 63 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.07 +0.06 63 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 +0.05 64 0 212 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 +0.04 64 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.03 64 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 +0.02 63 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 926 0
29SEP26 20.00 C 0.00 0.00 0.00 16.04 +0.06 54 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 15.11 +0.06 52 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.20 +0.06 50 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 13.30 +0.06 48 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.40 +0.08 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.55 +0.04 45 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 10.79 +0.12 45 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 9.97 +0.10 44 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 9.18 +0.09 43 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 8.42 +0.12 42 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 7.70 +0.07 41 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 7.01 +0.06 40 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 6.36 +0.09 39 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 5.77 +0.08 39 0 123 0
29SEP26 34.00 C 0.00 0.00 0.00 5.13 -0.03 38 0 101 0
29SEP26 35.00 C 4.81 4.81 4.81 4.73 +0.07 39 30 701 +30
29SEP26 36.00 C 4.08 4.20 4.08 4.10 -0.09 37 31 5,267 0
29SEP26 37.00 C 3.80 3.80 3.80 3.71 -0.06 37 30 714 0
29SEP26 38.00 C 3.43 3.43 3.43 3.33 -0.10 37 1 4,532 0
29SEP26 39.00 C 3.08 3.08 3.08 3.02 -0.06 37 2 5,932 +1
29SEP26 40.00 C 2.93 2.93 2.80 2.79 -0.04 38 10 2,806 0
29SEP26 41.00 C 0.00 0.00 0.00 2.48 -0.06 38 0 983 0
29SEP26 42.00 C 2.31 2.31 2.31 2.27 -0.04 38 1 995 +1
29SEP26 43.00 C 0.00 0.00 0.00 2.04 -0.03 38 0 1,530 0
29SEP26 44.00 C 0.00 0.00 0.00 1.84 -0.02 38 0 2,750 0
29SEP26 45.00 C 1.79 1.82 1.76 1.59 -0.07 38 19 3,044 +7
29SEP26 46.00 C 0.00 0.00 0.00 1.50 +0.01 39 0 1,440 0
29SEP26 47.00 C 0.00 0.00 0.00 1.35 +0.02 39 0 1,408 0
29SEP26 48.00 C 0.00 0.00 0.00 1.22 +0.03 39 0 1,959 0
29SEP26 49.00 C 0.00 0.00 0.00 1.10 +0.04 39 0 2,388 0
29SEP26 50.00 C 1.17 1.22 1.17 0.99 +0.04 39 31 17,366 +30
29SEP26 52.50 C 0.00 0.00 0.00 0.77 +0.05 40 0 3,004 0
29SEP26 55.00 C 0.00 0.00 0.00 0.60 +0.06 40 0 7,582 0
29SEP26 57.50 C 0.00 0.00 0.00 0.47 +0.06 40 0 644 0
29SEP26 60.00 C 0.63 0.63 0.62 0.37 +0.06 41 14 6,916 +14
29SEP26 62.50 C 0.00 0.00 0.00 0.30 +0.07 41 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.24 +0.07 42 0 2,668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.19 +0.06 42 0 320 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 +0.06 42 0 432 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 +0.06 43 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 +0.07 44 0 1,070 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 +0.07 45 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 +0.07 46 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.07 47 0 1,013 0
29SEP26 85.00 C 0.22 0.22 0.22 0.09 +0.07 48 2 278 0
30DEC26 20.00 C 0.00 0.00 0.00 16.40 +0.05 52 0 77 0
30DEC26 21.00 C 0.00 0.00 0.00 15.51 +0.05 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.63 +0.04 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.86 +0.12 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.02 +0.11 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.10 +0.01 44 0 26 0
30DEC26 26.00 C 0.00 0.00 0.00 11.41 +0.10 44 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 10.64 +0.10 43 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 9.90 +0.09 43 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 9.18 +0.07 42 0 2 0
30DEC26 30.00 C 8.52 8.52 8.52 8.49 +0.06 41 1 125 +1
30DEC26 31.00 C 0.00 0.00 0.00 7.85 +0.05 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 7.24 +0.07 40 0 79 0
30DEC26 33.00 C 6.62 6.62 6.62 6.68 +0.04 39 1 462 0
30DEC26 34.00 C 0.00 0.00 0.00 6.15 +0.06 39 0 418 0
30DEC26 35.00 C 5.64 5.72 5.64 5.69 +0.05 39 4 731 +2
30DEC26 36.00 C 5.00 5.18 5.00 5.09 -0.04 38 14 6,752 +9
30DEC26 37.00 C 4.66 4.73 4.66 4.67 -0.04 38 9 2,974 +4
30DEC26 38.00 C 4.36 4.36 4.30 4.30 -0.05 38 3 2,359 +3
30DEC26 39.00 C 4.02 4.02 4.02 3.96 -0.06 38 1 1,326 +1
30DEC26 40.00 C 3.80 3.80 3.80 3.43 -0.29 36 3 816 0
30DEC26 41.00 C 0.00 0.00 0.00 3.15 -0.30 37 0 433 0
30DEC26 42.00 C 0.00 0.00 0.00 2.98 -0.19 37 0 580 0
30DEC26 43.00 C 0.00 0.00 0.00 2.70 -0.21 37 0 202 0
30DEC26 44.00 C 0.00 0.00 0.00 2.44 -0.22 37 0 348 0
30DEC26 45.00 C 2.61 2.61 2.56 2.20 -0.24 37 9 2,870 +9
30DEC26 46.00 C 0.00 0.00 0.00 1.98 -0.25 37 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 1.78 -0.26 36 0 179 0
30DEC26 48.00 C 2.01 2.01 2.01 1.60 -0.26 36 10 140 +10
30DEC26 49.00 C 0.00 0.00 0.00 1.43 -0.27 36 0 161 0
30DEC26 50.00 C 1.81 1.81 1.81 1.28 -0.27 36 3 931 +3
30DEC26 52.50 C 0.00 0.00 0.00 0.95 -0.28 35 0 1,379 0
30DEC26 55.00 C 1.31 1.31 1.31 0.71 -0.27 35 2 1,490 0
30DEC26 57.50 C 1.13 1.15 1.13 0.51 -0.27 34 2 147 +2
30DEC26 60.00 C 1.01 1.01 1.01 0.37 -0.25 34 1 692 0
30DEC26 62.50 C 0.00 0.00 0.00 0.30 -0.19 34 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 -0.15 35 0 73 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.12 35 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.08 36 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.05 36 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 0.00 38 0 26 0
30DEC26 80.00 C 0.43 0.43 0.43 0.11 +0.01 39 2 297 -2
TOTAL CALL 30,053 760,232 +11,459
13FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
13FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
13FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 33 0
13FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 220 0
13FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 67 0
13FEB26 31.00 P 0.01 0.01 0.01 0.01 -0.02 56 60 80 0
13FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.04 48 0 150 0
13FEB26 33.00 P 0.08 0.08 0.06 0.06 -0.09 44 50 260 +8
13FEB26 34.00 P 0.16 0.24 0.12 0.19 -0.12 42 637 709 +242
13FEB26 35.00 P 0.50 0.60 0.36 0.49 -0.15 40 1,239 796 +426
13FEB26 36.00 P 1.08 1.25 0.85 1.05 -0.16 38 81 320 +41
13FEB26 37.00 P 1.80 1.99 1.66 1.95 -0.13 48 236 231 0
13FEB26 38.00 P 0.00 0.00 0.00 2.83 -0.08 44 5 15 -1
13FEB26 39.00 P 0.00 0.00 0.00 3.80 -0.05 0 0 5 0
13FEB26 40.00 P 0.00 0.00 0.00 4.80 -0.03 0 0 5 0
13FEB26 41.00 P 0.00 0.00 0.00 5.80 -0.02 0 0 0 0
13FEB26 42.00 P 0.00 0.00 0.00 6.88 +0.06 103 0 0 0
13FEB26 43.00 P 0.00 0.00 0.00 7.88 +0.06 113 0 0 0
13FEB26 44.00 P 0.00 0.00 0.00 8.87 +0.05 121 0 0 0
20FEB26 26.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
20FEB26 27.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
20FEB26 28.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
20FEB26 29.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
20FEB26 30.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
20FEB26 31.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
20FEB26 32.00 P 0.00 0.00 0.00 0.05 - 35 0 0 -
20FEB26 33.00 P 0.13 0.15 0.12 0.13 - 33 81 66 -
20FEB26 34.00 P 0.30 0.33 0.27 0.30 - 31 12 12 -
20FEB26 35.00 P 0.55 0.66 0.55 0.65 - 31 34 33 -
20FEB26 36.00 P 0.00 0.00 0.00 1.26 - 33 0 0 -
20FEB26 37.00 P 0.00 0.00 0.00 2.06 - 36 0 0 -
20FEB26 38.00 P 0.00 0.00 0.00 2.89 - 34 5 5 -
20FEB26 39.00 P 0.00 0.00 0.00 3.83 - 35 0 0 -
20FEB26 40.00 P 0.00 0.00 0.00 4.81 - 37 0 0 -
20FEB26 41.00 P 0.00 0.00 0.00 5.80 - 0 0 0 -
20FEB26 42.00 P 0.00 0.00 0.00 6.88 - 64 0 0 -
20FEB26 43.00 P 0.00 0.00 0.00 7.88 - 70 0 0 -
20FEB26 44.00 P 0.00 0.00 0.00 8.87 - 75 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 450 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 125 0
26FEB26 27.00 P 0.02 0.02 0.02 0.01 0.00 52 11 404 +11
26FEB26 28.00 P 0.02 0.03 0.02 0.01 0.00 45 20 528 +10
26FEB26 29.00 P 0.04 0.04 0.04 0.02 0.00 43 2 1,490 0
26FEB26 30.00 P 0.07 0.07 0.06 0.04 +0.01 41 102 2,853 +2
26FEB26 31.00 P 0.00 0.00 0.00 0.08 0.00 39 0 1,208 0
26FEB26 32.00 P 0.15 0.19 0.15 0.15 -0.02 37 542 3,928 +395
26FEB26 33.00 P 0.29 0.33 0.26 0.30 -0.04 36 618 3,904 +31
26FEB26 34.00 P 0.54 0.60 0.45 0.52 -0.10 34 615 8,678 +6
26FEB26 35.00 P 0.90 1.01 0.76 0.90 -0.14 33 2,298 11,200 +696
26FEB26 36.00 P 1.44 1.62 1.28 1.42 -0.19 32 544 6,401 +100
26FEB26 37.00 P 2.07 2.25 2.06 2.21 -0.08 35 208 16,174 +134
26FEB26 38.00 P 0.00 0.00 0.00 3.08 +0.02 39 0 7,543 0
26FEB26 39.00 P 3.81 4.00 3.76 3.86 -0.22 33 281 9,641 -148
26FEB26 40.00 P 4.86 4.86 4.60 4.84 -0.22 36 2 12,446 0
26FEB26 41.00 P 0.00 0.00 0.00 5.81 -0.06 36 10 2,318 -10
26FEB26 42.00 P 0.00 0.00 0.00 6.88 +0.04 52 0 7,190 0
26FEB26 43.00 P 0.00 0.00 0.00 7.88 +0.05 58 17 1,663 -850
26FEB26 44.00 P 0.00 0.00 0.00 8.87 +0.05 61 0 45 0
26FEB26 45.00 P 0.00 0.00 0.00 9.87 +0.05 66 0 281 0
26FEB26 46.00 P 0.00 0.00 0.00 10.86 +0.03 69 0 1,000 0
26FEB26 47.00 P 0.00 0.00 0.00 11.87 +0.04 75 1 380 0
26FEB26 48.00 P 0.00 0.00 0.00 12.86 +0.04 78 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.86 +0.03 82 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.86 +0.03 86 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 17.36 +0.04 96 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 19.86 +0.04 105 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 22.36 +0.04 114 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 24.87 +0.05 124 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 27.37 +0.05 132 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 29.87 +0.05 140 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 32.37 +0.05 146 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 34.87 +0.05 153 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 37.37 +0.05 159 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 39.87 +0.05 166 0 0 0
26FEB26 77.50 P 42.38 42.38 42.36 42.36 +0.04 169 200 0 0
26FEB26 80.00 P 44.67 44.87 44.67 44.87 +0.05 177 400 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 350 0
30MAR26 22.00 P 0.03 0.03 0.03 0.01 0.00 51 8 356 +8
30MAR26 23.00 P 0.04 0.04 0.04 0.01 -0.01 47 240 630 +233
30MAR26 24.00 P 0.06 0.06 0.06 0.01 -0.02 42 40 139 -28
30MAR26 25.00 P 0.08 0.08 0.08 0.01 -0.03 38 6 16,676 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 528 0
30MAR26 27.00 P 0.15 0.15 0.13 0.05 -0.06 38 11 465 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.08 38 0 417 0
30MAR26 29.00 P 0.24 0.24 0.24 0.15 -0.11 37 31 792 +31
30MAR26 30.00 P 0.38 0.38 0.32 0.25 -0.13 37 181 2,954 +62
30MAR26 31.00 P 0.48 0.52 0.44 0.41 -0.13 37 286 3,270 +92
30MAR26 32.00 P 0.69 0.72 0.61 0.62 -0.13 37 135 3,176 +32
30MAR26 33.00 P 0.88 0.99 0.83 0.90 -0.10 36 310 9,553 +53
30MAR26 34.00 P 1.29 1.36 1.14 1.26 -0.08 36 350 9,646 +93
30MAR26 35.00 P 1.63 1.78 1.54 1.66 -0.15 35 1,899 25,970 -212
30MAR26 36.00 P 2.20 2.20 2.09 2.23 -0.14 35 227 7,111 -189
30MAR26 37.00 P 2.90 2.91 2.34 2.86 -0.06 36 454 8,046 -191
30MAR26 38.00 P 3.56 3.81 3.22 3.62 -0.09 37 5,299 6,245 -3,912
30MAR26 39.00 P 4.50 4.50 4.09 4.34 -0.16 36 5,240 9,054 -2,895
30MAR26 40.00 P 5.25 5.27 5.25 5.24 -0.03 38 3 26,243 0
30MAR26 41.00 P 0.00 0.00 0.00 6.21 +0.03 42 10 6,312 0
30MAR26 42.00 P 6.79 6.79 6.79 6.88 -0.26 33 2 17,882 -2
30MAR26 43.00 P 0.00 0.00 0.00 7.90 -0.03 38 0 4,585 0
30MAR26 44.00 P 0.00 0.00 0.00 8.93 +0.05 43 10 4,758 -10
30MAR26 45.00 P 0.00 0.00 0.00 9.87 +0.05 42 0 2,457 0
30MAR26 46.00 P 0.00 0.00 0.00 11.10 +0.26 57 0 1,526 0
30MAR26 47.00 P 0.00 0.00 0.00 11.87 +0.04 48 1 3,087 +1
30MAR26 48.00 P 0.00 0.00 0.00 12.86 -0.35 50 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 13.86 +0.03 52 0 4,627 0
30MAR26 50.00 P 0.00 0.00 0.00 14.86 +0.03 55 10 6,721 -10
30MAR26 52.50 P 0.00 0.00 0.00 17.36 +0.04 61 0 4,435 -1
30MAR26 55.00 P 0.00 0.00 0.00 19.86 +0.04 67 0 2,621 0
30MAR26 57.50 P 22.25 22.25 22.25 22.36 +0.04 72 2 548 -2
30MAR26 60.00 P 0.00 0.00 0.00 24.87 +0.05 78 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 27.37 +0.05 83 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.87 +0.05 88 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.37 +0.05 92 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.87 +0.05 97 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.37 +0.05 101 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.87 +0.05 105 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.36 +0.04 108 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 44.87 +0.05 112 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 47.33 0.00 109 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.83 +0.01 113 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.30 -0.02 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.80 -0.02 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.33 0.00 122 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.80 -0.02 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.33 +0.01 128 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.80 -0.02 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.34 +0.02 135 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.84 +0.02 138 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.34 +0.02 141 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.84 +0.02 143 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 11 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 1 0
29APR26 25.00 P 0.14 0.14 0.14 0.09 +0.02 42 1 269 0
29APR26 26.00 P 0.20 0.20 0.20 0.13 +0.02 41 30 86 +30
29APR26 27.00 P 0.25 0.25 0.25 0.20 +0.03 40 30 60 +30
29APR26 28.00 P 0.00 0.00 0.00 0.29 +0.02 40 0 571 0
29APR26 29.00 P 0.00 0.00 0.00 0.42 +0.02 39 0 508 0
29APR26 30.00 P 0.56 0.60 0.54 0.55 -0.02 38 15 1,824 +2
29APR26 31.00 P 0.00 0.00 0.00 0.75 -0.05 37 0 1,169 0
29APR26 32.00 P 0.95 0.95 0.95 0.99 -0.07 36 1 3,203 0
29APR26 33.00 P 1.29 1.29 1.29 1.29 -0.09 36 3 1,634 0
29APR26 34.00 P 1.63 1.71 1.63 1.67 -0.10 35 103 3,354 +7
29APR26 35.00 P 2.08 2.22 2.00 2.12 -0.12 35 375 5,543 +315
29APR26 36.00 P 2.63 2.69 2.49 2.68 -0.11 35 276 4,938 0
29APR26 37.00 P 3.22 3.39 3.22 3.30 -0.12 35 49 3,410 -5
29APR26 38.00 P 3.91 3.91 3.81 4.12 0.00 38 80 1,283 -50
29APR26 39.00 P 0.00 0.00 0.00 4.73 -0.13 36 0 2,110 0
29APR26 40.00 P 5.60 5.60 5.40 5.53 -0.29 37 2 303 0
29APR26 41.00 P 0.00 0.00 0.00 6.24 -0.24 35 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 7.09 -0.19 34 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 7.96 -0.20 33 12 45 0
29APR26 44.00 P 0.00 0.00 0.00 8.93 -0.13 35 10 11 +10
29APR26 45.00 P 0.00 0.00 0.00 9.95 -0.03 38 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.10 +0.19 46 0 11 0
29APR26 47.00 P 0.00 0.00 0.00 11.87 0.00 40 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 12.87 -0.34 42 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 13.87 +0.01 44 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 14.95 +0.11 50 10 231 +10
29APR26 52.50 P 0.00 0.00 0.00 17.38 +0.06 52 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.87 +0.05 56 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.37 +0.05 60 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.87 +0.05 65 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.38 +0.06 70 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.87 +0.05 73 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.37 +0.05 76 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.87 +0.05 80 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.37 +0.05 83 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.87 +0.05 86 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.36 +0.04 88 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.87 +0.05 92 0 0 0
28MAY26 25.00 P 0.22 0.22 0.22 0.16 +0.01 40 5 5 +5
28MAY26 26.00 P 0.28 0.28 0.28 0.23 +0.01 40 5 10 +5
28MAY26 27.00 P 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.46 0.00 39 0 254 0
28MAY26 29.00 P 0.00 0.00 0.00 0.62 -0.01 39 0 169 0
28MAY26 30.00 P 0.80 0.80 0.80 0.80 -0.04 38 30 423 -10
28MAY26 31.00 P 1.00 1.00 1.00 1.03 -0.07 37 3 1,475 0
28MAY26 32.00 P 0.00 0.00 0.00 1.31 -0.08 37 0 705 0
28MAY26 33.00 P 1.67 1.72 1.55 1.64 -0.10 36 253 591 +195
28MAY26 34.00 P 2.01 2.10 1.98 2.05 -0.10 36 160 1,364 +130
28MAY26 35.00 P 2.49 2.60 2.39 2.53 -0.09 36 361 402 +194
28MAY26 36.00 P 3.01 3.08 3.01 3.06 -0.12 36 60 393 0
28MAY26 37.00 P 3.71 3.71 3.71 3.69 -0.10 36 30 276 0
28MAY26 38.00 P 4.31 4.31 4.31 4.39 -0.09 37 26 173 +26
28MAY26 39.00 P 0.00 0.00 0.00 5.23 +0.07 39 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 5.74 -0.26 35 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 6.54 -0.19 36 0 11 0
28MAY26 42.00 P 0.00 0.00 0.00 7.36 -0.19 36 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.21 -0.19 36 5 5 +5
28MAY26 44.00 P 0.00 0.00 0.00 9.09 -0.18 35 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.99 -0.13 35 0 1 0
28MAY26 46.00 P 0.00 0.00 0.00 11.10 +0.04 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.87 -0.11 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.91 -0.30 39 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.87 +0.01 39 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.95 +0.08 45 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 17.38 +0.05 46 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 19.87 +0.05 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.37 +0.05 54 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.87 +0.05 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.38 +0.06 62 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.87 +0.05 64 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.37 +0.05 68 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.87 +0.05 71 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.37 +0.05 74 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.87 +0.05 77 0 0 0
29JUN26 20.00 P 0.12 0.12 0.12 0.01 -0.01 36 2 193 +2
29JUN26 21.00 P 0.13 0.14 0.13 0.02 -0.01 36 8 149 +8
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 -0.04 36 0 295 0
29JUN26 26.00 P 0.44 0.45 0.44 0.24 -0.06 35 90 660 +28
29JUN26 27.00 P 0.00 0.00 0.00 0.35 -0.08 35 0 749 0
29JUN26 28.00 P 0.68 0.68 0.68 0.50 -0.09 35 103 1,242 -49
29JUN26 29.00 P 0.86 0.86 0.86 0.70 -0.10 36 100 2,146 0
29JUN26 30.00 P 0.00 0.00 0.00 0.94 -0.12 36 0 2,880 0
29JUN26 31.00 P 1.30 1.30 1.30 1.23 -0.12 36 1 1,710 0
29JUN26 32.00 P 0.00 0.00 0.00 1.57 -0.12 36 0 3,702 0
29JUN26 33.00 P 2.00 2.00 1.89 1.96 -0.11 36 91 8,034 +61
29JUN26 34.00 P 2.44 2.49 2.27 2.38 -0.09 36 452 10,973 +378
29JUN26 35.00 P 2.86 2.97 2.77 2.86 -0.10 36 659 11,336 +54
29JUN26 36.00 P 3.45 3.45 3.45 3.43 -0.12 36 72 5,983 0
29JUN26 37.00 P 0.00 0.00 0.00 4.03 -0.14 36 0 11,978 0
29JUN26 38.00 P 4.64 4.64 4.64 4.71 -0.07 37 85 10,665 +85
29JUN26 39.00 P 0.00 0.00 0.00 5.62 +0.14 39 0 5,924 0
29JUN26 40.00 P 0.00 0.00 0.00 6.41 +0.12 40 0 11,064 0
29JUN26 41.00 P 0.00 0.00 0.00 6.81 -0.20 36 0 9,295 0
29JUN26 42.00 P 0.00 0.00 0.00 7.65 -0.16 36 0 2,361 0
29JUN26 43.00 P 0.00 0.00 0.00 8.49 -0.14 37 0 846 0
29JUN26 44.00 P 0.00 0.00 0.00 9.29 -0.19 36 0 3,158 0
29JUN26 45.00 P 0.00 0.00 0.00 10.16 -0.19 36 0 17,870 0
29JUN26 46.00 P 0.00 0.00 0.00 11.13 -0.10 37 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 11.95 -0.17 35 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 12.91 -0.30 36 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 14.12 +0.16 43 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 15.08 +0.14 44 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 17.47 +0.06 45 0 3,109 0
29JUN26 55.00 P 0.00 0.00 0.00 19.90 +0.05 47 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 22.37 +0.04 49 0 695 0
29JUN26 60.00 P 0.00 0.00 0.00 24.87 +0.05 52 0 138 0
29JUN26 62.50 P 0.00 0.00 0.00 27.38 +0.06 56 0 144 0
29JUN26 65.00 P 0.00 0.00 0.00 29.87 +0.05 58 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.37 +0.05 61 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.87 +0.05 64 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.37 +0.05 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.87 +0.05 70 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.36 +0.04 71 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.87 +0.05 74 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.33 0.00 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.83 +0.01 76 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.30 -0.02 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.80 -0.02 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.33 0.00 82 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.80 -0.02 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.33 +0.01 86 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.80 -0.02 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.34 +0.02 91 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.84 +0.02 92 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.34 +0.02 94 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.84 +0.02 96 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 +0.10 46 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 +0.11 45 0 237 0
29SEP26 22.00 P 0.39 0.39 0.39 0.40 +0.12 45 30 291 +3
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.14 44 0 190 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 +0.12 43 0 49 0
29SEP26 25.00 P 0.00 0.00 0.00 0.76 +0.11 43 0 272 0
29SEP26 26.00 P 0.84 0.84 0.84 0.93 +0.10 42 60 471 +60
29SEP26 27.00 P 0.00 0.00 0.00 1.12 +0.09 41 0 689 0
29SEP26 28.00 P 0.00 0.00 0.00 1.34 +0.06 41 0 647 0
29SEP26 29.00 P 0.00 0.00 0.00 1.58 +0.06 40 0 1,215 0
29SEP26 30.00 P 1.73 1.73 1.70 1.86 +0.05 39 4,031 5,398 +3,865
29SEP26 31.00 P 0.00 0.00 0.00 2.15 +0.02 39 0 814 0
29SEP26 32.00 P 2.36 2.36 2.36 2.51 +0.01 38 27 1,646 0
29SEP26 33.00 P 2.81 2.81 2.80 2.86 -0.02 38 120 3,843 0
29SEP26 34.00 P 3.24 3.26 3.19 3.28 -0.09 37 104 1,934 +57
29SEP26 35.00 P 3.70 3.73 3.66 3.74 -0.14 37 179 9,449 +179
29SEP26 36.00 P 4.29 4.33 4.20 4.32 -0.09 37 6 16,454 -6
29SEP26 37.00 P 0.00 0.00 0.00 4.92 -0.11 37 0 5,046 0
29SEP26 38.00 P 0.00 0.00 0.00 5.57 -0.12 37 0 7,062 0
29SEP26 39.00 P 6.17 6.17 6.17 6.26 -0.08 38 30 9,122 0
29SEP26 40.00 P 0.00 0.00 0.00 6.79 -0.11 36 0 4,285 0
29SEP26 41.00 P 7.40 7.40 7.40 7.60 -0.17 37 1 2,094 0
29SEP26 42.00 P 8.43 8.43 8.25 8.36 -0.17 37 40 948 +32
29SEP26 43.00 P 0.00 0.00 0.00 9.31 -0.01 39 0 2,518 0
29SEP26 44.00 P 0.00 0.00 0.00 9.95 -0.18 37 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.77 -0.18 38 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.61 -0.19 37 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 12.47 -0.17 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.37 -0.14 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 14.26 -0.12 38 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 15.08 -0.23 37 0 9,248 0
29SEP26 52.50 P 0.00 0.00 0.00 17.47 -0.08 38 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 19.92 +0.06 40 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 22.37 +0.03 41 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 24.87 +0.05 44 0 270 0
29SEP26 62.50 P 0.00 0.00 0.00 27.38 +0.06 47 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 29.87 +0.05 49 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 32.37 +0.05 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.87 +0.05 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.37 +0.05 56 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.87 +0.05 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.36 +0.04 60 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.87 +0.05 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.33 0.00 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.83 +0.01 64 0 0 0
30DEC26 20.00 P 0.46 0.46 0.44 0.41 +0.10 44 38 290 0
30DEC26 21.00 P 0.00 0.00 0.00 0.52 +0.10 44 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 0.61 +0.08 43 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 0.75 +0.06 42 0 5 0
30DEC26 24.00 P 0.90 0.90 0.90 0.92 +0.07 42 161 214 +155
30DEC26 25.00 P 1.07 1.07 1.07 1.11 +0.05 42 60 1,276 +52
30DEC26 26.00 P 0.00 0.00 0.00 1.38 +0.10 42 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 1.56 +0.04 41 0 129 0
30DEC26 28.00 P 0.00 0.00 0.00 1.81 +0.04 40 0 512 0
30DEC26 29.00 P 0.00 0.00 0.00 2.12 +0.05 40 0 338 0
30DEC26 30.00 P 2.31 2.31 2.25 2.42 +0.03 39 16 3,713 0
30DEC26 31.00 P 0.00 0.00 0.00 2.77 +0.01 39 0 456 0
30DEC26 32.00 P 3.08 3.08 3.08 3.14 +0.01 38 5 2,562 +5
30DEC26 33.00 P 3.42 3.42 3.42 3.54 -0.03 38 2 1,695 0
30DEC26 34.00 P 3.95 3.95 3.95 3.98 -0.03 37 10 1,220 -10
30DEC26 35.00 P 4.42 4.44 4.37 4.44 -0.07 37 13 3,653 -5
30DEC26 36.00 P 4.95 4.95 4.95 5.04 -0.06 37 4 6,859 -4
30DEC26 37.00 P 5.68 5.68 5.68 5.60 -0.09 37 3 3,160 +3
30DEC26 38.00 P 6.12 6.15 6.07 6.19 -0.13 37 30 1,527 +11
30DEC26 39.00 P 6.71 6.78 6.71 6.91 -0.07 38 10 1,987 +7
30DEC26 40.00 P 0.00 0.00 0.00 7.52 -0.13 37 0 1,955 0
30DEC26 41.00 P 0.00 0.00 0.00 8.22 -0.16 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 9.00 -0.15 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.73 -0.18 38 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 10.51 -0.15 38 0 89 0
30DEC26 45.00 P 11.47 11.47 11.47 11.30 -0.16 38 1 59 +1
30DEC26 46.00 P 0.00 0.00 0.00 12.10 -0.17 38 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 12.94 -0.15 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.77 -0.21 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.63 -0.20 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.49 -0.16 38 0 31 0
30DEC26 52.50 P 0.00 0.00 0.00 17.71 -0.16 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.95 -0.17 36 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.37 -0.05 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.87 +0.03 39 0 1,047 0
30DEC26 62.50 P 0.00 0.00 0.00 27.38 +0.06 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.87 +0.05 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.37 +0.05 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.87 +0.05 48 0 0 -3
30DEC26 72.50 P 0.00 0.00 0.00 37.37 +0.05 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.87 +0.05 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.36 +0.04 54 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.87 +0.05 56 0 0 0
TOTAL PUT 31,645 618,595 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 22.00
26FEB26 11.00 C 0.00 0.00 0.00 11.19 +0.77 206 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 10.58 +0.71 160 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 10.19 +0.89 184 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.69 +0.89 173 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.09 +0.76 136 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.70 +0.87 155 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.09 +0.79 119 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.59 +0.66 111 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.08 +0.74 100 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.51 +0.70 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.20 +0.77 109 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 5.53 +0.71 57 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.03 +0.70 51 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 4.68 +0.81 81 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 4.12 +0.81 65 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 3.58 +0.66 51 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 3.16 +0.66 56 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.61 +0.51 42 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 2.25 +0.45 49 0 10 0
26FEB26 21.00 C 0.00 0.00 0.00 1.53 +0.40 50 0 6 0
26FEB26 22.00 C 0.91 0.91 0.91 1.00 +0.28 52 1 13 -1
26FEB26 23.00 C 0.51 0.57 0.51 0.58 +0.17 51 2 17 0
26FEB26 24.00 C 0.34 0.39 0.34 0.34 +0.12 52 2 39 0
26FEB26 25.00 C 0.28 0.28 0.25 0.18 +0.07 52 4 64 +2
26FEB26 26.00 C 0.00 0.00 0.00 0.09 +0.03 53 0 150 0
26FEB26 27.00 C 0.07 0.10 0.07 0.04 +0.01 52 41 197 -24
26FEB26 28.00 C 0.06 0.06 0.06 0.02 +0.01 53 1 30 -1
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 3.90 C 0.00 0.00 0.00 18.12 +0.68 172 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 18.02 +0.67 168 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 17.91 +0.63 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 17.82 +0.61 161 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.72 +0.72 157 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.62 +0.69 153 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.52 +0.62 150 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.42 +0.72 146 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 17.32 +0.72 142 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 17.22 +0.72 137 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 17.14 +0.74 176 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 17.02 +0.72 128 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 16.75 +0.64 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.53 +0.73 147 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 16.27 +0.74 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 16.05 +0.66 158 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 15.77 +0.71 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 15.50 +0.72 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 15.25 +0.65 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 15.05 +0.74 137 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 14.78 +0.72 104 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.56 +0.75 134 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 14.31 +0.75 130 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 14.06 +0.75 126 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 13.76 +0.70 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.53 +0.70 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.26 +0.69 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 13.03 +0.72 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.81 +0.74 106 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 12.54 +0.72 83 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 12.30 +0.73 92 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 12.05 +0.75 89 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 11.52 +0.70 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.19 +0.77 117 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 10.58 +0.71 86 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 10.19 +0.86 104 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.69 +0.86 98 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.09 +0.75 73 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 8.72 +0.87 90 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 8.24 +0.87 86 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.59 +0.65 58 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.09 +0.69 53 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.59 +0.67 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.20 +0.73 61 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.67 +0.64 52 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.32 +0.85 60 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.76 +0.67 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.37 +0.68 53 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.93 +0.60 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.54 +0.55 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.18 +0.51 51 0 4 0
30MAR26 20.00 C 0.00 0.00 0.00 2.81 +0.41 50 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.31 +0.42 54 0 41 0
30MAR26 22.00 C 0.00 0.00 0.00 1.80 +0.32 54 0 108 0
30MAR26 23.00 C 0.00 0.00 0.00 1.40 +0.26 55 0 19 0
30MAR26 24.00 C 0.00 0.00 0.00 1.05 +0.21 55 0 12 0
30MAR26 25.00 C 0.00 0.00 0.00 0.77 +0.15 54 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 0.56 +0.12 54 0 5 0
30MAR26 27.00 C 0.00 0.00 0.00 0.40 +0.08 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.29 +0.07 54 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 0.20 +0.04 54 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.14 +0.03 54 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 +0.02 55 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 0.07 +0.02 55 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 7.74 +0.78 61 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.26 +0.82 58 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.79 +0.87 56 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.34 +0.85 55 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.76 +0.51 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.40 +0.70 50 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.97 +0.64 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.63 +0.57 51 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.25 +0.59 51 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.83 +0.51 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.51 +0.49 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.26 +0.45 52 0 25 0
29APR26 21.00 C 0.00 0.00 0.00 2.76 +0.43 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.29 +0.37 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.87 +0.32 54 0 162 0
29APR26 24.00 C 0.00 0.00 0.00 1.50 +0.27 54 0 23 0
29APR26 25.00 C 0.00 0.00 0.00 1.20 +0.23 54 0 243 0
29APR26 26.00 C 0.00 0.00 0.00 0.95 +0.19 54 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 0.75 +0.16 54 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.58 +0.13 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.45 +0.10 53 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.35 +0.08 53 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.27 +0.07 53 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.21 +0.06 54 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.16 +0.04 54 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 6.54 +0.80 55 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.93 +0.66 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.58 +0.44 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.13 +0.53 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.88 +0.67 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.61 +0.70 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.18 +0.59 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.88 +0.58 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.63 +0.53 52 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.06 +0.41 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.60 +0.36 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.20 +0.33 53 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.83 +0.29 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.51 +0.25 52 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.24 +0.21 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.02 +0.19 52 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.83 +0.16 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.67 +0.13 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.54 +0.10 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.44 +0.09 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.35 +0.07 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.28 +0.06 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 17.45 +0.70 98 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.37 +0.72 116 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 17.36 +0.81 145 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 17.35 +0.90 160 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 17.14 +0.79 136 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 16.93 +0.82 139 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.55 +0.69 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 16.31 +0.70 80 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 16.24 +0.85 135 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 15.94 +0.82 123 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 15.56 +0.69 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.47 +0.84 120 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 15.07 +0.69 59 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 14.93 +0.80 105 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.74 +0.86 111 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.40 +0.77 93 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 14.08 +0.69 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 13.83 +0.69 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 13.68 +0.79 89 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 13.34 +0.69 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 13.07 +0.64 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 12.84 +0.69 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.80 +0.89 93 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.36 +0.70 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.09 +0.68 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.61 +0.69 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.19 +0.59 65 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.76 +0.89 69 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 10.24 +0.71 62 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.69 +0.65 52 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 9.32 +0.81 61 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 8.84 +0.89 58 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 8.39 +0.74 58 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.00 +0.82 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.47 +0.68 54 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 6.96 +0.60 50 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.55 +0.64 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.26 +0.73 54 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.85 +0.68 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.49 +0.70 53 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.20 +0.69 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.80 +0.49 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.43 +0.51 52 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.07 +0.33 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.90 +0.54 53 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.32 +0.44 52 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 2.88 +0.40 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.47 +0.33 53 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 2.10 +0.28 52 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 1.78 +0.24 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.50 +0.21 52 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.26 +0.18 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.05 +0.14 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.89 +0.14 52 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.73 +0.10 52 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.60 +0.08 51 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.51 +0.08 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.43 +0.08 52 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 13.68 +0.71 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.34 +0.62 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 13.10 +0.62 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 12.85 +0.62 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.80 +0.82 76 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.36 +0.62 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 12.12 +0.63 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.64 +0.70 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.19 +0.59 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.87 +0.90 64 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.37 +0.84 60 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.90 +0.86 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.44 +0.84 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.96 +0.85 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.54 +0.85 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.13 +0.79 53 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 7.74 +0.73 53 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.32 +0.78 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.98 +0.75 52 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.63 +0.76 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.25 +0.64 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.92 +0.56 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.61 +0.58 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.31 +0.57 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.01 +0.53 51 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 4.75 +0.60 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.52 +0.59 52 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 4.04 +0.51 52 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 3.58 +0.42 51 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 3.21 +0.38 52 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.89 +0.35 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.56 +0.29 52 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 2.27 +0.26 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.01 +0.25 52 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 1.77 +0.20 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.57 +0.20 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.37 +0.15 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.22 +0.15 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.08 +0.17 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.95 +0.14 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.92 +0.77 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.47 +0.82 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.99 +0.76 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.57 +0.74 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.22 +0.78 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.82 +0.87 52 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.45 +0.75 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.08 +0.82 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.71 +0.72 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.36 +0.73 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.04 +0.70 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.73 +0.69 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.43 +0.66 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.14 +0.62 51 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 5.89 +0.63 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.64 +0.64 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.36 +0.57 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.16 +0.59 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.72 +0.51 52 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.29 +0.43 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.92 +0.39 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.61 +0.37 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.31 +0.33 52 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.01 +0.31 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.74 +0.28 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.49 +0.27 52 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.25 +0.23 52 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.06 +0.22 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 1.87 +0.22 52 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 1.68 +0.17 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.54 +0.17 52 0 0 0
TOTAL CALL 51 2,398 -24
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 -0.03 54 0 3 0
26FEB26 18.50 P 0.03 0.03 0.03 0.05 -0.07 50 3 16 0
26FEB26 19.00 P 0.00 0.00 0.00 0.10 -0.10 51 0 71 0
26FEB26 19.50 P 0.13 0.14 0.13 0.16 -0.14 51 4 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.25 -0.18 51 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.52 -0.33 51 0 9 0
26FEB26 22.00 P 1.02 1.02 1.02 0.98 -0.45 52 1 24 +1
26FEB26 23.00 P 0.00 0.00 0.00 1.58 -0.50 52 0 15 0
26FEB26 24.00 P 0.00 0.00 0.00 2.34 -0.65 54 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 3.24 -0.66 60 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 4.11 -0.71 58 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.17 -0.73 74 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.02 -0.89 59 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 7.15 -0.70 90 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.00 -0.72 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.00 -0.72 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.00 -0.96 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.00 -0.77 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 177 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 170 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 149 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 144 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 140 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 -0.04 53 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.08 -0.05 54 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.11 -0.07 53 0 15 0
30MAR26 17.00 P 0.12 0.12 0.12 0.16 -0.09 53 1 23 +1
30MAR26 17.50 P 0.18 0.18 0.18 0.22 -0.11 53 4 32 0
30MAR26 18.00 P 0.00 0.00 0.00 0.30 -0.13 53 0 12 0
30MAR26 18.50 P 0.35 0.35 0.35 0.40 -0.16 53 4 7 +4
30MAR26 19.00 P 0.00 0.00 0.00 0.51 -0.19 53 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.67 -0.20 54 0 11 0
30MAR26 20.00 P 0.72 0.72 0.72 0.80 -0.26 53 1 129 0
30MAR26 21.00 P 0.00 0.00 0.00 1.19 -0.37 53 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 1.68 -0.48 53 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 2.30 -0.52 54 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 3.02 -0.54 56 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 3.78 -0.58 58 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 4.60 -0.62 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.47 -0.66 61 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.39 -0.68 63 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.27 -0.71 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.18 -0.62 63 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.02 -0.95 51 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.08 -0.90 63 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.05 -0.76 64 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.08 -0.03 53 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.11 -0.04 53 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.15 -0.05 53 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.20 -0.07 52 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.27 -0.08 53 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.34 -0.11 52 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.44 -0.11 52 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.54 -0.15 52 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.67 -0.16 52 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.81 -0.19 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.97 -0.21 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.15 -0.24 52 0 17 0
29APR26 21.00 P 0.00 0.00 0.00 1.56 -0.36 52 0 18 0
29APR26 22.00 P 0.00 0.00 0.00 2.10 -0.39 53 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 2.70 -0.45 53 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.38 -0.52 54 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 4.14 -0.52 56 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 4.89 -0.59 56 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.67 -0.68 55 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.63 -0.62 59 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.51 -0.67 60 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.40 -0.72 61 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.31 -0.68 61 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.19 -0.79 59 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.25 -0.76 66 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.32 -0.08 51 0 3 0
28MAY26 16.50 P 0.00 0.00 0.00 0.39 -0.11 51 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.49 -0.12 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.60 -0.14 51 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.73 -0.15 51 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.87 -0.18 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.03 -0.19 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.20 -0.23 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.39 -0.26 50 0 1 0
28MAY26 21.00 P 0.00 0.00 0.00 1.82 -0.35 50 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 2.35 -0.43 51 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.96 -0.48 51 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.65 -0.47 52 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.37 -0.51 53 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.17 -0.54 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.99 -0.55 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.72 -0.70 54 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.64 -0.65 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.57 -0.58 58 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.53 -0.52 61 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.48 -0.51 63 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.31 -0.70 60 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.03 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.04 51 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 -0.05 51 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.06 51 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.25 -0.08 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.32 -0.09 51 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.40 -0.11 51 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.50 -0.12 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.60 -0.15 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.72 -0.16 51 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.86 -0.18 51 0 29 0
29JUN26 18.00 P 0.00 0.00 0.00 1.00 -0.21 50 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 1.17 -0.22 50 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 1.34 -0.26 50 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.55 -0.26 50 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 1.75 -0.29 50 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 2.22 -0.36 50 0 43 0
29JUN26 22.00 P 0.00 0.00 0.00 2.76 -0.43 50 0 504 0
29JUN26 23.00 P 0.00 0.00 0.00 3.39 -0.47 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.06 -0.51 51 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 4.78 -0.54 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.51 -0.61 52 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.28 -0.66 52 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.09 -0.68 53 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.08 -0.54 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.81 -0.56 54 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.67 -0.74 53 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.57 -0.77 54 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.47 -0.78 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.03 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.05 51 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.06 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 -0.07 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 -0.07 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 -0.09 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.55 -0.11 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.66 -0.11 50 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.77 -0.14 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.90 -0.15 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.04 -0.16 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 -0.19 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.37 -0.19 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.54 -0.21 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.73 -0.24 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.94 -0.24 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.16 -0.27 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.38 -0.33 50 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.91 -0.37 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.49 -0.41 50 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.12 -0.44 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.79 -0.48 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.50 -0.50 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.25 -0.53 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.95 -0.63 52 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.74 -0.66 53 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 8.57 -0.66 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.41 -0.65 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.26 -0.72 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.16 -0.70 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.04 -0.64 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 -0.05 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 -0.07 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.07 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 -0.08 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 -0.10 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.75 -0.09 51 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 -0.12 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.00 -0.13 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.14 -0.14 51 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.29 -0.16 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.46 -0.17 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 -0.19 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.82 -0.23 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.02 -0.22 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 2.24 -0.22 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.46 -0.23 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.68 -0.28 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.92 -0.30 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.45 -0.39 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.08 -0.39 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.71 -0.38 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.38 -0.41 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.08 -0.44 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.80 -0.54 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.57 -0.55 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.31 -0.59 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.15 -0.58 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.96 -0.61 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.75 -0.66 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.59 -0.69 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.44 -0.71 54 0 0 0
TOTAL PUT 18 2,378 +6
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$ 4.02
26FEB26 2.80 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.12 +0.06 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.73 +0.06 51 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.62 +0.05 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.52 +0.05 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.42 +0.05 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.34 +0.06 32 0 0 0
26FEB26 3.80 C 0.24 0.24 0.24 0.23 +0.04 18 1 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.14 +0.03 16 0 13 0
26FEB26 4.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 388 0
26FEB26 4.10 C 0.00 0.00 0.00 0.03 +0.01 17 0 246 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 17 0 114 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 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 45 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 54 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.63 +0.06 54 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.55 +0.09 80 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.35 +0.08 69 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.15 +0.09 58 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.05 +0.08 53 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.95 +0.07 48 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.85 +0.07 43 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.64 +0.05 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.54 +0.05 23 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.45 +0.05 24 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.36 +0.05 23 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.28 +0.04 22 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.21 +0.04 22 0 140 0
30MAR26 4.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 6 0
30MAR26 4.10 C 0.09 0.09 0.09 0.11 +0.02 23 40 61 +40
30MAR26 4.20 C 0.06 0.06 0.06 0.07 +0.02 22 10 10 +10
30MAR26 4.30 C 0.00 0.00 0.00 0.04 +0.01 21 0 25 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 +0.01 23 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 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 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 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 76 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.15 +0.06 42 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.05 +0.05 38 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.95 +0.05 34 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.85 +0.05 30 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.55 +0.03 19 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.46 +0.03 20 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.38 +0.02 21 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.33 +0.05 25 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.25 +0.03 22 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.14 +0.02 22 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.11 +0.02 23 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.06 +0.01 23 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.16 +0.05 38 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.05 +0.05 28 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.97 +0.05 35 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.85 +0.03 21 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.78 +0.06 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.69 +0.06 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.60 +0.06 28 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.51 +0.05 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.43 +0.04 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.36 +0.05 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.27 +0.08 38 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.17 +0.06 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.08 +0.07 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.98 +0.06 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.88 +0.06 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.80 +0.07 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.71 +0.07 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.63 +0.07 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.54 +0.07 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 +0.04 24 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 +0.02 23 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 +0.02 23 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 +0.01 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 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 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.28 +0.07 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.18 +0.06 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.10 +0.07 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 +0.06 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.91 +0.06 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 +0.06 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 +0.05 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.66 +0.05 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 +0.06 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 +0.05 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 +0.05 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 +0.04 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 +0.02 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 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 1.28 +0.07 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.19 +0.07 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.10 +0.06 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.01 +0.06 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 +0.05 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 +0.05 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 +0.04 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 +0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 +0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 +0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 +0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 +0.03 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 +0.03 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
TOTAL CALL 51 4,298 +50
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
26FEB26 3.60 P 0.01 0.01 0.01 0.01 0.00 36 30 75 -30
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 258 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 89 0
26FEB26 3.90 P 0.00 0.00 0.00 0.02 -0.03 18 0 62 0
26FEB26 4.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.11 -0.05 18 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.19 -0.06 19 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.29 -0.06 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.39 -0.06 32 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.49 -0.06 38 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.59 -0.06 43 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.70 -0.05 55 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.79 -0.06 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.89 -0.06 58 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.99 -0.06 62 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.25 -0.05 82 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.50 -0.05 93 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.74 -0.05 92 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.05 -0.02 23 0 10 0
30MAR26 3.90 P 0.07 0.07 0.07 0.09 -0.01 25 5 55 +5
30MAR26 4.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 37 0
30MAR26 4.10 P 0.00 0.00 0.00 0.17 -0.04 22 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.24 -0.05 23 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.31 -0.05 22 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.50 -0.05 27 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.60 -0.05 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.70 -0.05 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.79 -0.06 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.89 -0.06 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.01 -0.04 48 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.25 -0.05 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.50 -0.05 58 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.75 -0.04 64 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.99 -0.06 63 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.25 -0.05 75 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.49 -0.06 74 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.74 -0.06 78 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.99 -0.06 83 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.23 -0.07 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.48 -0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 70 0
29APR26 3.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.05 -0.02 23 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.07 -0.03 22 0 254 0
29APR26 3.90 P 0.00 0.00 0.00 0.12 -0.02 24 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 103 0
29APR26 4.10 P 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.52 -0.03 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.70 -0.05 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.79 -0.06 28 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.89 -0.06 30 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.37 -0.04 24 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.44 -0.04 24 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.52 -0.05 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.60 -0.05 23 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.70 -0.05 25 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.79 -0.06 25 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.89 -0.06 27 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.01 25 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 -0.03 25 0 300 0
29JUN26 4.00 P 0.00 0.00 0.00 0.22 -0.04 25 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.48 -0.05 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.56 -0.05 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.64 -0.05 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.73 -0.05 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.82 -0.06 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.92 -0.05 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.01 -0.06 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.25 -0.08 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.50 -0.07 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.75 -0.06 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.99 -0.06 42 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.25 -0.06 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.50 -0.05 52 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.74 -0.07 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.99 -0.06 55 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.23 -0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.48 -0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.74 -0.07 63 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.02 25 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 -0.02 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.33 -0.04 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 -0.03 27 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.59 -0.04 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.66 -0.05 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.82 -0.05 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.90 -0.06 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.99 -0.06 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.08 -0.06 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 -0.06 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.54 -0.07 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.78 -0.08 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.03 -0.06 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 -0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 -0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 -0.03 26 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 -0.04 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.71 -0.04 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.86 -0.05 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.94 -0.05 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.03 -0.05 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.11 -0.06 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.34 -0.05 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.57 -0.06 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.81 -0.06 34 0 0 0
TOTAL PUT 35 2,798 -25
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$ 36.52
26FEB26 19.50 C 0.00 0.00 0.00 17.24 -0.02 174 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 16.78 +0.02 174 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.65 -0.11 138 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.55 -0.21 74 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.55 -0.21 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.55 -0.24 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.55 -0.15 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.55 -0.22 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.67 -0.10 84 0 0 0
26FEB26 28.00 C 9.20 9.20 9.20 8.54 -0.23 0 1 30 0
26FEB26 29.00 C 0.00 0.00 0.00 7.55 -0.23 0 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 6.56 -0.23 29 0 161 0
26FEB26 31.00 C 6.28 6.28 6.28 5.56 -0.23 0 30 230 -30
26FEB26 32.00 C 0.00 0.00 0.00 4.56 -0.23 0 0 246 0
26FEB26 33.00 C 0.00 0.00 0.00 3.55 -0.12 0 0 1,008 0
26FEB26 34.00 C 0.00 0.00 0.00 2.61 -0.23 21 0 235 0
26FEB26 35.00 C 2.17 2.17 1.27 1.73 -0.16 22 91 267 +63
26FEB26 36.00 C 0.92 0.97 0.69 0.98 -0.15 21 322 768 +119
26FEB26 37.00 C 0.93 0.93 0.33 0.49 -0.15 21 392 489 +302
26FEB26 38.00 C 0.45 0.45 0.19 0.22 -0.08 22 69 190 +15
26FEB26 39.00 C 0.00 0.00 0.00 0.08 -0.04 22 0 9 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 3 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.09 -0.14 69 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.59 -0.14 63 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.09 -0.14 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.59 -0.15 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.24 -0.02 97 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.78 +0.02 98 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.65 -0.11 73 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.60 -0.16 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.61 -0.15 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.61 -0.18 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.61 -0.16 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.62 -0.24 31 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 9.67 -0.21 42 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 8.63 -0.14 27 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 7.63 -0.24 16 0 73 0
30MAR26 30.00 C 0.00 0.00 0.00 6.64 -0.20 22 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 5.65 -0.20 20 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 4.56 -0.38 0 0 127 0
30MAR26 33.00 C 3.15 3.27 3.15 3.72 -0.24 19 100 84 -76
30MAR26 34.00 C 0.00 0.00 0.00 2.80 -0.27 18 0 253 0
30MAR26 35.00 C 2.66 2.66 2.66 2.11 -0.14 20 1 247 0
30MAR26 36.00 C 2.21 2.21 1.19 1.46 -0.16 20 87 127 -33
30MAR26 37.00 C 1.01 1.01 1.01 0.93 -0.15 20 30 214 +30
30MAR26 38.00 C 0.90 0.90 0.90 0.61 -0.11 21 40 113 +40
30MAR26 39.00 C 0.60 0.60 0.31 0.35 -0.09 21 140 160 +90
30MAR26 40.00 C 0.00 0.00 0.00 0.19 -0.06 21 0 57 0
30MAR26 41.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.65 -0.14 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.65 -0.15 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.66 -0.15 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.67 -0.14 32 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.67 -0.15 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.68 -0.18 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.69 -0.19 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.69 -0.15 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.64 -0.35 0 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 6.64 -0.24 0 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 5.75 -0.15 19 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 4.66 -0.44 0 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 3.82 -0.32 16 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 2.99 -0.16 17 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 2.35 -0.11 19 0 77 0
29APR26 36.00 C 1.63 1.63 1.37 1.72 -0.13 19 201 203 -40
29APR26 37.00 C 1.54 1.62 1.01 1.18 -0.16 19 109 204 +18
29APR26 38.00 C 1.14 1.14 1.14 0.85 -0.10 20 5 261 +5
29APR26 39.00 C 0.00 0.00 0.00 0.55 -0.10 19 0 201 0
29APR26 40.00 C 0.00 0.00 0.00 0.34 -0.08 19 0 15 0
29APR26 41.00 C 0.46 0.46 0.46 0.21 -0.05 19 20 20 +20
29APR26 42.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 4 0
29APR26 43.00 C 0.22 0.22 0.22 0.07 -0.02 20 2 2 +2
29APR26 44.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.70 -0.17 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.73 -0.15 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.74 -0.15 16 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.76 -0.23 20 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.79 -0.14 20 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.85 -0.31 21 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.81 -0.29 15 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.93 -0.21 16 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.19 -0.24 18 0 711 0
28MAY26 35.00 C 2.15 2.45 2.15 2.48 -0.19 19 31 729 -11
28MAY26 36.00 C 0.00 0.00 0.00 1.94 -0.14 20 0 0 0
28MAY26 37.00 C 1.93 1.93 1.93 1.46 -0.10 20 30 120 +30
28MAY26 38.00 C 0.93 0.93 0.93 1.05 -0.10 20 5 328 0
28MAY26 39.00 C 1.06 1.09 0.85 0.73 -0.08 20 240 510 +240
28MAY26 40.00 C 0.00 0.00 0.00 0.50 -0.05 20 0 153 0
28MAY26 41.00 C 0.39 0.39 0.39 0.33 -0.04 20 30 90 +30
28MAY26 42.00 C 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.16 -0.15 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.67 -0.14 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.24 -0.08 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.78 -0.04 59 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.68 -0.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.69 -0.15 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.70 -0.15 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.70 -0.12 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 11.78 -0.08 37 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 10.80 -0.19 35 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 9.73 -0.15 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.74 -0.28 18 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 7.78 -0.26 22 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 6.79 -0.14 19 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 5.85 -0.31 20 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 4.81 -0.34 14 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 3.94 -0.20 16 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.19 -0.24 18 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 2.58 -0.16 19 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 1.96 -0.18 19 0 404 0
29JUN26 37.00 C 0.00 0.00 0.00 1.50 -0.10 19 0 405 0
29JUN26 38.00 C 0.00 0.00 0.00 1.10 -0.09 19 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 0.78 -0.08 19 0 50 0
29JUN26 40.00 C 0.00 0.00 0.00 0.54 -0.06 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.37 -0.04 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.16 -0.15 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.67 -0.14 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.24 -0.08 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.78 -0.04 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.68 -0.15 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.69 -0.15 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.70 -0.30 27 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 12.70 -0.31 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.78 -0.08 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.80 -0.25 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.73 -0.33 18 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.74 -0.28 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 7.85 -0.19 22 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 6.82 -0.11 18 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 5.85 -0.31 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.91 -0.24 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 4.21 -0.06 18 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 3.45 -0.34 18 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 2.84 -0.15 18 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.31 -0.09 18 0 6 0
29SEP26 37.00 C 2.10 2.10 2.10 1.85 -0.08 18 4 4 +4
29SEP26 38.00 C 0.00 0.00 0.00 1.47 -0.07 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.15 -0.07 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.92 -0.05 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.74 -0.04 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.56 -0.04 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.42 -0.03 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.31 -0.03 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.68 -0.15 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.69 -0.15 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.70 -0.30 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.71 -0.30 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.78 -0.08 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.80 -0.25 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.74 -0.32 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.74 -0.32 14 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 7.85 -0.19 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.82 -0.32 16 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 6.07 -0.14 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.12 -0.25 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.42 -0.19 17 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 3.79 -0.12 17 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 3.22 -0.11 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.71 -0.10 18 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.26 -0.09 18 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 1.88 -0.09 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.55 -0.07 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.26 -0.06 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 1.06 -0.04 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.87 -0.05 19 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.70 -0.04 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.55 -0.04 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.34 -0.02 19 0 0 0
TOTAL CALL 1,980 13,391 +818
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 161 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 486 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 447 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 244 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 731 0
26FEB26 34.00 P 0.06 0.13 0.06 0.05 -0.01 22 62 330 +60
26FEB26 35.00 P 0.17 0.28 0.17 0.17 0.00 22 50 795 -7
26FEB26 36.00 P 0.30 0.64 0.30 0.43 0.00 21 233 698 +132
26FEB26 37.00 P 0.54 1.27 0.54 0.96 +0.06 22 321 605 +190
26FEB26 38.00 P 1.13 1.18 1.13 1.70 +0.09 24 100 100 +100
26FEB26 39.00 P 0.00 0.00 0.00 2.60 +0.18 27 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.59 +0.14 33 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.61 +0.27 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.49 +0.15 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.63 +0.10 55 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.63 +0.17 61 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.62 +0.08 65 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.62 0.00 70 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 207 0
30MAR26 27.00 P 0.05 0.05 0.05 0.01 0.00 34 2 106 -2
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 27 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 0.00 21 0 308 0
30MAR26 33.00 P 0.17 0.17 0.17 0.11 -0.01 21 10 669 +10
30MAR26 34.00 P 0.21 0.35 0.21 0.24 -0.02 21 554 479 -204
30MAR26 35.00 P 0.35 0.62 0.32 0.47 0.00 21 245 180 +118
30MAR26 36.00 P 0.61 1.02 0.61 0.84 +0.05 21 213 143 +20
30MAR26 37.00 P 0.98 1.50 0.97 1.35 +0.04 21 138 136 +105
30MAR26 38.00 P 1.57 1.57 1.55 2.01 +0.05 22 55 90 0
30MAR26 39.00 P 0.00 0.00 0.00 2.79 +0.12 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.68 +0.17 24 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.61 +0.20 26 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.64 +0.22 31 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.63 +0.10 34 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.63 +0.17 38 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.62 +0.08 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.66 +0.04 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.04 -0.01 19 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 212 0
29APR26 33.00 P 0.27 0.27 0.27 0.20 -0.01 19 2 134 +2
29APR26 34.00 P 0.00 0.00 0.00 0.37 +0.01 19 0 334 0
29APR26 35.00 P 0.00 0.00 0.00 0.63 +0.01 19 0 402 0
29APR26 36.00 P 0.95 1.35 0.95 1.01 +0.03 19 222 222 +179
29APR26 37.00 P 1.18 1.80 1.17 1.53 +0.04 20 192 222 -28
29APR26 38.00 P 1.74 1.78 1.73 2.17 +0.05 20 84 84 +84
29APR26 39.00 P 0.00 0.00 0.00 2.92 +0.06 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.76 +0.15 22 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 4.68 +0.18 23 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.65 +0.22 26 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.67 +0.14 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.63 +0.07 31 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.62 +0.08 33 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.66 +0.04 37 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 0.00 21 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.28 0.00 20 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.46 +0.01 19 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.73 +0.02 19 0 650 0
28MAY26 35.00 P 0.00 0.00 0.00 1.09 +0.03 19 0 685 0
28MAY26 36.00 P 0.00 0.00 0.00 1.58 +0.06 19 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 2.17 +0.07 20 0 29 0
28MAY26 38.00 P 0.00 0.00 0.00 2.87 +0.09 20 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 3.69 +0.24 21 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.53 +0.36 22 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.36 +0.05 22 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.36 +0.13 25 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.33 +0.35 27 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.31 +0.39 29 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.28 +0.41 30 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.25 +0.42 32 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 40 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 37 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 29 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 0.00 21 0 79 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 19 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 0.00 19 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 0.00 19 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.21 +0.01 19 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.55 +0.02 19 0 0 0
29JUN26 34.00 P 1.00 1.00 1.00 0.83 +0.02 19 4 4 +4
29JUN26 35.00 P 0.00 0.00 0.00 1.21 +0.04 18 0 25 0
29JUN26 36.00 P 1.95 1.95 1.95 1.68 +0.05 18 16 400 0
29JUN26 37.00 P 0.00 0.00 0.00 2.27 +0.07 19 0 550 0
29JUN26 38.00 P 0.00 0.00 0.00 3.04 +0.08 20 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.69 +0.20 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.61 +0.22 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.49 +0.14 22 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.36 +0.13 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.33 +0.30 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.33 +0.36 26 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.29 +0.39 27 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.25 +0.42 28 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 0.06 +0.01 19 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.28 +0.01 19 0 117 0
29SEP26 31.00 P 0.41 0.41 0.41 0.43 +0.01 19 10 90 -10
29SEP26 32.00 P 0.82 0.82 0.82 0.64 +0.02 19 1 1 +1
29SEP26 33.00 P 0.00 0.00 0.00 0.91 +0.02 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.26 +0.04 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.68 +0.05 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.18 +0.06 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.75 +0.08 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.39 +0.08 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.11 +0.09 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.89 +0.12 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.72 +0.12 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.46 +0.03 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.50 +0.21 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.44 +0.47 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.40 +0.24 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.29 +0.22 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.27 0.00 19 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.41 +0.01 19 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.60 +0.02 19 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.83 +0.01 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.13 +0.02 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.50 +0.04 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.93 +0.06 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.43 +0.06 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.99 +0.07 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.62 +0.07 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.32 +0.09 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.06 +0.09 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.86 +0.10 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.71 +0.12 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.59 +0.12 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.51 +0.20 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.45 +0.29 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.42 +0.35 24 0 0 0
TOTAL PUT 2,514 17,278 +754
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$ 5.64
26FEB26 3.80 C 0.00 0.00 0.00 1.85 +0.19 85 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.75 +0.19 80 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.68 +0.22 108 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.55 +0.19 70 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.45 +0.19 65 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.35 +0.19 60 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.26 +0.18 68 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.18 +0.21 77 0 8 0
26FEB26 4.60 C 0.00 0.00 0.00 1.06 +0.18 58 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.95 +0.17 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.87 +0.20 54 0 30 0
26FEB26 4.90 C 0.00 0.00 0.00 0.78 +0.18 54 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 0.66 +0.15 38 0 1,376 0
26FEB26 5.25 C 0.00 0.00 0.00 0.47 +0.14 46 0 174 0
26FEB26 5.50 C 0.27 0.27 0.27 0.31 +0.11 47 32 323 0
26FEB26 5.75 C 0.00 0.00 0.00 0.19 +0.07 48 0 137 0
26FEB26 6.00 C 0.11 0.11 0.11 0.11 +0.05 49 9 1,753 0
26FEB26 6.25 C 0.09 0.09 0.09 0.06 +0.03 50 90 912 +90
26FEB26 6.50 C 0.05 0.05 0.05 0.03 +0.01 50 238 716 +238
26FEB26 6.75 C 0.00 0.00 0.00 0.02 +0.01 54 0 210 0
26FEB26 7.00 C 0.02 0.02 0.02 0.01 0.00 54 11 31 +11
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 131 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 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 3.05 +0.19 65 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.95 +0.18 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.87 +0.21 104 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.76 +0.19 88 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.66 +0.20 83 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.56 +0.18 79 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.46 +0.19 74 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.36 +0.19 70 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.27 +0.20 76 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.16 +0.19 62 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.07 +0.19 68 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.98 +0.20 71 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.87 +0.19 61 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.78 +0.20 63 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.68 +0.19 59 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.55 +0.18 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.45 +0.16 0 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.40 +0.21 56 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.29 +0.19 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.19 +0.19 45 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.12 +0.20 50 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.02 +0.17 46 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.92 +0.16 42 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.85 +0.13 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.77 +0.15 44 0 753 0
30MAR26 5.25 C 0.00 0.00 0.00 0.60 +0.14 45 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.45 +0.11 44 0 143 0
30MAR26 5.75 C 0.00 0.00 0.00 0.34 +0.09 46 0 83 0
30MAR26 6.00 C 0.00 0.00 0.00 0.25 +0.07 46 0 58 0
30MAR26 6.25 C 0.18 0.18 0.18 0.17 +0.05 45 1 91 0
30MAR26 6.50 C 0.00 0.00 0.00 0.12 +0.04 46 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 +0.03 46 0 262 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 +0.02 47 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.79 +0.20 50 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.69 +0.19 47 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.58 +0.17 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.50 +0.16 45 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.41 +0.18 44 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.32 +0.18 44 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.23 +0.18 43 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.14 +0.18 42 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.05 +0.16 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.97 +0.15 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.90 +0.14 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.82 +0.13 40 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.66 +0.12 41 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 0.53 +0.11 42 0 31 0
29APR26 5.75 C 0.00 0.00 0.00 0.41 +0.09 42 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.32 +0.07 43 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.25 +0.06 44 0 25 0
29APR26 6.50 C 0.00 0.00 0.00 0.18 +0.04 43 0 54 0
29APR26 6.75 C 0.00 0.00 0.00 0.14 +0.04 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.10 +0.03 43 0 5 0
29APR26 7.25 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.61 +0.19 52 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.52 +0.18 51 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.43 +0.18 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.34 +0.18 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.26 +0.17 49 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.17 +0.17 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.08 +0.16 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.00 +0.15 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.92 +0.15 44 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 0.85 +0.14 44 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.68 +0.13 43 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.54 +0.11 43 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.42 +0.10 42 0 45 0
28MAY26 6.00 C 0.00 0.00 0.00 0.32 +0.07 42 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.25 +0.06 43 0 15 0
28MAY26 6.50 C 0.00 0.00 0.00 0.18 +0.04 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.14 +0.04 42 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.07 +0.19 84 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.98 +0.20 86 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.88 +0.20 82 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.78 +0.20 78 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.68 +0.20 74 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.59 +0.20 75 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.48 +0.19 67 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.39 +0.19 68 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.30 +0.21 68 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.20 +0.19 65 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.11 +0.21 64 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.99 +0.18 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.91 +0.18 58 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.81 +0.19 55 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.71 +0.18 51 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.62 +0.18 51 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.54 +0.20 52 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.44 +0.18 49 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.35 +0.16 47 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.27 +0.16 47 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.18 +0.17 46 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.10 +0.15 45 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.02 +0.14 44 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.94 +0.13 43 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.87 +0.13 43 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.71 +0.11 42 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.57 +0.10 42 0 79 0
29JUN26 5.75 C 0.48 0.48 0.48 0.46 +0.09 42 10 148 -10
29JUN26 6.00 C 0.39 0.39 0.39 0.36 +0.07 41 20 176 0
29JUN26 6.25 C 0.00 0.00 0.00 0.28 +0.05 41 0 233 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 +0.04 41 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 +0.03 41 0 124 0
29JUN26 7.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 121 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 +0.01 41 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.93 +0.18 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.84 +0.19 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.72 +0.15 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.65 +0.16 48 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.55 +0.15 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.47 +0.15 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.39 +0.15 44 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.31 +0.15 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.24 +0.15 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.16 +0.13 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.09 +0.13 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 +0.13 43 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.96 +0.12 42 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.82 +0.11 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.70 +0.10 41 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.59 +0.08 41 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 +0.07 41 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 0.43 +0.07 41 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 +0.06 41 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 +0.05 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 +0.04 40 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 +0.04 40 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 +0.03 41 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 +0.03 41 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.95 +0.17 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.86 +0.16 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.78 +0.17 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.69 +0.16 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.61 +0.16 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.53 +0.15 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.46 +0.15 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.39 +0.15 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.32 +0.14 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.26 +0.14 43 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.20 +0.14 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.14 +0.13 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.08 +0.12 42 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.96 +0.12 42 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.84 +0.11 42 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 +0.10 42 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.65 +0.09 41 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 +0.08 41 0 84 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 +0.08 41 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.43 +0.06 41 0 17 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 +0.06 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 +0.05 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 +0.05 41 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 +0.04 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 +0.04 41 0 0 0
TOTAL CALL 411 12,019 +329
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 250 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 -0.01 49 0 171 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.02 45 0 423 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 -0.02 47 0 671 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 1,172 0
26FEB26 5.25 P 0.06 0.06 0.06 0.07 -0.06 45 10 575 0
26FEB26 5.50 P 0.00 0.00 0.00 0.16 -0.09 47 0 246 0
26FEB26 5.75 P 0.00 0.00 0.00 0.28 -0.13 45 0 130 0
26FEB26 6.00 P 0.41 0.41 0.41 0.46 -0.15 48 4 110 0
26FEB26 6.25 P 0.00 0.00 0.00 0.67 -0.16 51 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.90 -0.17 56 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.13 -0.18 57 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.36 -0.20 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.64 -0.16 80 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.86 -0.18 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.11 -0.18 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.36 -0.19 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 44 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.02 41 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.02 43 0 780 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 93 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.02 44 0 745 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.02 43 0 862 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 -0.02 44 0 428 0
30MAR26 4.90 P 0.00 0.00 0.00 0.09 -0.03 44 0 853 0
30MAR26 5.00 P 0.10 0.10 0.10 0.11 -0.04 44 30 590 -30
30MAR26 5.25 P 0.00 0.00 0.00 0.19 -0.05 45 0 308 0
30MAR26 5.50 P 0.27 0.28 0.27 0.29 -0.09 44 2 61 0
30MAR26 5.75 P 0.00 0.00 0.00 0.42 -0.11 44 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.58 -0.13 45 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.77 -0.14 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.97 -0.16 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.19 -0.17 49 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.41 -0.19 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.67 -0.15 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.90 -0.17 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.11 -0.20 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.36 -0.19 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.62 -0.21 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.86 -0.22 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 -0.01 43 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 -0.02 43 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 -0.03 41 0 75 0
29APR26 4.70 P 0.00 0.00 0.00 0.09 -0.03 42 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.11 -0.04 41 0 215 0
29APR26 4.90 P 0.12 0.12 0.12 0.14 -0.04 42 30 216 +30
29APR26 5.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.25 -0.07 42 0 126 0
29APR26 5.50 P 0.32 0.32 0.32 0.36 -0.10 42 10 29 0
29APR26 5.75 P 0.00 0.00 0.00 0.50 -0.11 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.65 -0.13 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.84 -0.13 45 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.04 -0.14 46 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.25 -0.15 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.47 -0.16 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.70 -0.17 51 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.93 -0.18 52 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.17 -0.18 55 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.40 -0.19 54 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 -0.01 42 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 -0.03 40 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.15 -0.04 40 0 100 0
28MAY26 4.70 P 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.21 -0.05 40 0 19 0
28MAY26 4.90 P 0.00 0.00 0.00 0.25 -0.05 41 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.29 -0.05 40 0 170 0
28MAY26 5.25 P 0.33 0.33 0.33 0.40 -0.07 40 8 7 -8
28MAY26 5.50 P 0.00 0.00 0.00 0.53 -0.08 40 0 45 0
28MAY26 5.75 P 0.00 0.00 0.00 0.68 -0.09 40 0 45 0
28MAY26 6.00 P 0.79 0.79 0.79 0.84 -0.11 38 15 30 +15
28MAY26 6.25 P 0.00 0.00 0.00 1.02 -0.12 38 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.22 -0.13 37 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.42 -0.14 35 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.63 -0.15 31 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.85 -0.16 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.08 -0.16 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.31 -0.16 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.54 -0.17 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.02 39 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.02 40 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.02 40 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.02 40 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.02 40 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 -0.02 40 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 -0.03 40 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 -0.04 40 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 -0.04 40 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 -0.05 40 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.23 -0.05 40 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.26 -0.06 40 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.30 -0.06 40 0 130 0
29JUN26 5.00 P 0.29 0.29 0.29 0.34 -0.06 40 8 140 +8
29JUN26 5.25 P 0.00 0.00 0.00 0.45 -0.08 40 0 82 0
29JUN26 5.50 P 0.00 0.00 0.00 0.58 -0.09 39 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.73 -0.10 39 0 100 0
29JUN26 6.00 P 0.00 0.00 0.00 0.89 -0.12 38 0 60 0
29JUN26 6.25 P 0.00 0.00 0.00 1.07 -0.12 38 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 1.26 -0.14 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.46 -0.15 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.66 -0.15 33 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.89 -0.14 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 -0.18 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.33 -0.17 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.55 -0.19 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.81 -0.15 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.05 -0.16 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.02 39 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.03 40 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.03 39 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.03 40 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 -0.04 39 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 -0.04 39 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 -0.05 39 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 -0.05 40 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 -0.06 39 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.37 -0.06 39 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 -0.06 39 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 -0.07 39 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 -0.08 39 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 -0.08 39 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.85 -0.10 38 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 -0.11 38 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 1.18 -0.11 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 -0.12 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 -0.13 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 -0.14 36 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.96 -0.14 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.17 -0.14 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.38 -0.16 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 -0.15 28 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.85 -0.14 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.07 -0.14 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.02 40 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.03 40 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.02 40 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.04 40 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.04 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 -0.04 40 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 -0.05 40 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.05 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 -0.05 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 -0.06 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 -0.06 40 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 -0.07 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 -0.07 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 -0.09 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.12 -0.09 39 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 -0.10 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.46 -0.10 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 -0.12 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 -0.12 37 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 -0.13 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.24 -0.12 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 -0.14 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.67 -0.13 35 0 5 0
TOTAL PUT 117 13,715 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 62.10
26FEB26 37.00 C 0.00 0.00 0.00 25.10 +1.59 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 24.10 +1.59 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 23.11 +1.60 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 22.15 +1.64 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.11 +1.60 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.16 +1.64 64 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.12 +1.60 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.12 +1.60 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.16 +1.62 45 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 16.16 +1.63 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.16 +1.43 0 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 14.32 +1.78 71 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 13.18 +1.70 46 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 12.18 +1.40 42 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 9.68 +1.32 32 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 7.32 +1.37 38 0 32 0
26FEB26 57.50 C 4.25 5.51 4.25 5.16 +1.14 39 21 41 +20
26FEB26 60.00 C 3.50 3.80 3.35 3.45 +0.88 41 6 71 -2
26FEB26 62.50 C 1.95 2.40 1.95 2.13 +0.61 42 5 124 +1
26FEB26 65.00 C 1.15 1.50 1.15 1.28 +0.40 44 12 230 +1
26FEB26 67.50 C 0.94 0.94 0.84 0.67 +0.23 44 11 200 -1
26FEB26 70.00 C 0.00 0.00 0.00 0.32 +0.11 44 0 216 0
26FEB26 72.50 C 0.34 0.34 0.34 0.14 +0.05 43 5 47 +5
26FEB26 75.00 C 0.21 0.21 0.21 0.06 +0.02 44 20 36 +20
26FEB26 77.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 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 54 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 44.17 +1.65 103 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.67 +1.65 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 43.17 +1.64 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 42.67 +1.64 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.18 +1.67 101 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.18 +1.65 81 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.18 +1.64 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.19 +1.67 86 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.19 +1.64 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.19 +1.64 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.20 +1.66 72 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.38 +1.74 118 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.21 +1.65 72 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 33.21 +1.64 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.36 +1.87 101 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.22 +1.65 61 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.22 +1.72 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.23 +1.73 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.23 +1.76 50 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 27.18 +1.59 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 26.16 +0.97 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 25.27 +1.74 59 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 24.25 +1.64 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.31 +1.61 59 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.26 +1.68 44 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 21.32 +1.73 54 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.28 +1.63 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.30 +1.68 45 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 18.32 +1.71 44 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 17.16 +1.18 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.23 +1.22 0 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 15.40 +1.50 42 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 14.38 +1.68 38 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 13.21 +1.44 0 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 12.43 +1.45 35 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 10.20 +1.36 37 0 186 0
30MAR26 55.00 C 0.00 0.00 0.00 8.31 +1.27 41 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 6.57 +1.09 42 0 45 0
30MAR26 60.00 C 5.18 5.18 5.18 5.10 +0.94 42 10 62 +10
30MAR26 62.50 C 0.00 0.00 0.00 3.87 +0.72 43 0 145 0
30MAR26 65.00 C 3.10 3.12 3.00 2.88 +0.51 43 12 49 +12
30MAR26 67.50 C 2.40 2.40 2.26 2.21 +0.53 45 17 102 0
30MAR26 70.00 C 1.83 1.83 1.77 1.57 +0.41 45 10 25 0
30MAR26 72.50 C 0.00 0.00 0.00 1.09 +0.30 45 0 14 0
30MAR26 75.00 C 1.17 1.19 1.09 0.75 +0.22 45 38 43 +22
30MAR26 77.50 C 0.00 0.00 0.00 0.50 +0.15 45 0 21 0
30MAR26 80.00 C 0.00 0.00 0.00 0.33 +0.11 45 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.22 +0.08 45 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.14 +0.05 45 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 +0.03 45 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 19.43 +1.48 39 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.59 +1.56 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.08 +2.01 56 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.62 +1.43 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.60 +1.33 37 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.75 +1.71 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.16 +1.52 46 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.89 +1.43 38 0 0 0
29APR26 52.50 C 10.50 10.50 10.50 11.06 +1.56 42 2 2 +2
29APR26 55.00 C 0.00 0.00 0.00 9.00 +0.69 39 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 7.40 +1.06 40 0 3 0
29APR26 60.00 C 0.00 0.00 0.00 5.99 +0.91 41 0 30 0
29APR26 62.50 C 4.96 4.96 4.96 4.84 +0.76 42 15 81 0
29APR26 65.00 C 0.00 0.00 0.00 3.93 +0.65 43 0 18 0
29APR26 67.50 C 0.00 0.00 0.00 3.12 +0.60 43 0 54 0
29APR26 70.00 C 0.00 0.00 0.00 2.40 +0.49 43 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 1.82 +0.39 43 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 1.37 +0.31 43 0 4 0
29APR26 77.50 C 0.00 0.00 0.00 1.02 +0.24 43 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.75 +0.19 43 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.55 +0.16 43 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.40 +0.11 43 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.29 +0.08 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.08 +1.66 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.96 +1.44 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.94 +1.39 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.05 +1.26 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.24 +1.19 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.42 +0.84 39 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.00 +1.92 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.62 +0.63 39 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.09 +1.03 40 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.77 +0.93 40 0 25 0
28MAY26 62.50 C 5.87 5.87 5.87 5.64 +0.81 41 15 15 +15
28MAY26 65.00 C 0.00 0.00 0.00 4.67 +0.68 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 3.88 +0.64 42 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 3.11 +0.54 42 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 2.48 +0.46 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.96 +0.38 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.54 +0.31 42 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.20 +0.25 42 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.93 +0.20 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.72 +0.18 42 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.53 +0.12 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 39.40 +1.70 69 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 38.31 +1.54 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 37.37 +1.59 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 36.38 +1.64 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 35.39 +1.64 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 34.46 +1.70 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 33.47 +1.69 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.38 +1.53 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.44 +1.63 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.46 +1.63 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.44 +1.52 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 28.56 +1.69 47 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 27.49 +1.61 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.55 +1.36 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.64 +2.11 44 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.67 +1.97 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 23.61 +1.59 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.50 +1.66 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 21.69 +1.56 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.78 +1.58 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.82 +1.53 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.36 +1.97 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.08 +1.40 39 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 17.21 +1.21 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.00 +1.38 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.21 +1.23 34 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 14.65 +1.26 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.67 +1.09 36 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 12.00 +1.32 39 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 10.25 +1.12 38 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 8.76 +1.01 39 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.50 +0.92 40 0 257 0
29JUN26 62.50 C 0.00 0.00 0.00 6.36 +0.80 40 0 280 0
29JUN26 65.00 C 0.00 0.00 0.00 5.40 +0.70 41 0 136 0
29JUN26 67.50 C 0.00 0.00 0.00 4.59 +0.61 42 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 3.84 +0.58 42 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 3.16 +0.50 42 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.58 +0.41 42 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.10 +0.35 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.71 +0.30 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.38 +0.28 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.08 +0.20 41 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.86 +0.16 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.52 +1.60 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.56 +1.63 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.59 +1.62 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.63 +1.44 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.78 +1.27 45 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 24.67 +1.66 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 23.81 +1.57 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.89 +1.56 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.99 +1.54 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.91 +1.33 37 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.23 +1.49 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.41 +1.43 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.55 +1.46 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.30 +1.24 36 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 16.94 +1.40 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.17 +1.38 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.41 +1.32 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.69 +1.30 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.59 +0.86 38 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 11.09 +0.61 39 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 9.96 +1.16 41 0 34 0
29SEP26 60.00 C 0.00 0.00 0.00 8.79 +1.08 41 0 17 0
29SEP26 62.50 C 7.80 7.80 7.58 7.55 +0.81 41 30 83 +30
29SEP26 65.00 C 6.70 6.70 6.70 6.60 +0.71 41 5 5 +2
29SEP26 67.50 C 0.00 0.00 0.00 5.79 +0.64 41 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 5.10 +0.63 42 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 4.39 +0.56 42 0 68 0
29SEP26 75.00 C 0.00 0.00 0.00 3.79 +0.51 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 3.25 +0.44 41 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 2.80 +0.40 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.33 +0.35 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.99 +0.29 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.71 +0.28 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.83 +1.32 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.92 +1.54 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.04 +1.53 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.16 +1.50 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.30 +1.47 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.48 +1.46 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.66 +1.44 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.86 +1.39 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.11 +1.38 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.35 +1.36 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.63 +1.33 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.92 +1.29 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.24 +1.27 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.59 +1.27 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.02 +1.16 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.60 +1.09 41 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 11.32 +1.03 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.11 +0.92 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.07 +0.89 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.07 +0.78 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.24 +0.77 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.42 +0.66 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.75 +0.64 41 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 5.10 +0.58 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.54 +0.51 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.04 +0.51 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.56 +0.41 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.19 +0.40 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.82 +0.37 41 0 0 0
TOTAL CALL 234 7,332 +137
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 103 0
26FEB26 50.00 P 0.03 0.03 0.03 0.02 -0.04 44 5 93 0
26FEB26 52.50 P 0.07 0.07 0.07 0.07 -0.11 43 11 133 0
26FEB26 55.00 P 0.25 0.25 0.16 0.25 -0.23 43 10 142 +3
26FEB26 57.50 P 0.00 0.00 0.00 0.63 -0.49 43 0 82 0
26FEB26 60.00 P 1.57 1.61 1.18 1.42 -0.76 44 18 175 +8
26FEB26 62.50 P 2.45 2.45 2.45 2.56 -1.08 44 15 90 -15
26FEB26 65.00 P 0.00 0.00 0.00 4.20 -1.28 46 0 51 0
26FEB26 67.50 P 0.00 0.00 0.00 6.16 -1.47 48 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.39 -1.30 52 0 22 0
26FEB26 72.50 P 0.00 0.00 0.00 10.67 -1.52 53 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.20 -1.57 63 0 10 0
26FEB26 77.50 P 0.00 0.00 0.00 15.48 -1.57 57 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.90 -1.65 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.40 -1.65 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.99 -1.56 77 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.49 -1.56 83 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.04 45 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 -0.06 44 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 -0.07 44 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.20 -0.09 44 0 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.28 -0.11 44 0 440 0
30MAR26 50.00 P 0.00 0.00 0.00 0.37 -0.14 44 0 310 0
30MAR26 52.50 P 0.63 0.63 0.63 0.69 -0.24 44 30 387 +30
30MAR26 55.00 P 1.16 1.16 1.16 1.20 -0.34 44 2 134 +2
30MAR26 57.50 P 2.02 2.02 1.71 1.91 -0.55 44 7 94 +1
30MAR26 60.00 P 0.00 0.00 0.00 2.85 -0.86 43 0 27 0
30MAR26 62.50 P 3.99 3.99 3.99 4.21 -0.93 45 3 59 -3
30MAR26 65.00 P 0.00 0.00 0.00 5.81 -1.01 46 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 7.55 -0.78 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.49 -1.11 48 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.57 -1.42 49 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.75 -1.19 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.00 -1.63 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.31 -1.90 52 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.47 -1.66 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.99 -1.56 49 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.49 -1.56 53 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.13 -0.05 43 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.17 -0.06 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.21 -0.08 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.28 -0.10 42 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.36 -0.12 42 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.46 -0.15 42 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 0.58 -0.18 42 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.72 -0.21 42 0 18 0
29APR26 52.50 P 1.07 1.07 0.93 1.17 -0.31 42 16 70 +15
29APR26 55.00 P 0.00 0.00 0.00 1.79 -0.42 42 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 2.60 -0.59 42 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 3.64 -0.85 42 0 27 0
29APR26 62.50 P 4.89 4.89 4.89 5.02 -0.96 43 15 30 0
29APR26 65.00 P 0.00 0.00 0.00 6.57 -1.04 44 0 30 0
29APR26 67.50 P 8.13 8.13 8.13 8.24 -1.18 44 15 69 +15
29APR26 70.00 P 0.00 0.00 0.00 10.16 -1.07 45 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 12.17 -1.32 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.31 -1.11 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.49 -1.32 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.80 -1.41 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.21 -1.55 53 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.19 -1.42 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.54 -1.57 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.38 -0.12 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.49 -0.13 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.59 -0.17 41 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 0.73 -0.18 41 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.88 -0.23 41 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.06 -0.25 41 0 14 0
28MAY26 52.50 P 0.00 0.00 0.00 1.61 -0.32 41 0 0 0
28MAY26 55.00 P 2.38 2.38 2.38 2.31 -0.46 41 1 1 0
28MAY26 57.50 P 3.09 3.12 2.98 3.19 -0.66 41 9 20 +8
28MAY26 60.00 P 0.00 0.00 0.00 4.30 -0.83 41 0 16 0
28MAY26 62.50 P 0.00 0.00 0.00 5.64 -0.97 42 0 30 0
28MAY26 65.00 P 0.00 0.00 0.00 7.19 -1.05 43 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 8.93 -0.64 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.76 -0.85 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.70 -1.23 45 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.75 -1.20 46 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.87 -1.46 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.91 -1.30 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.50 -1.26 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.71 -1.18 49 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.22 -1.01 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.21 -0.06 41 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.26 -0.09 41 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.34 -0.09 41 0 72 0
29JUN26 43.00 P 0.45 0.45 0.45 0.42 -0.09 41 1 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.50 -0.12 41 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.60 -0.16 41 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.72 -0.21 41 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 0.87 -0.20 41 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.02 -0.25 40 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.22 -0.25 40 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.42 -0.31 40 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 2.04 -0.39 40 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 2.81 -0.51 40 0 43 0
29JUN26 57.50 P 0.00 0.00 0.00 3.76 -0.71 40 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 4.98 -0.78 41 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.34 -0.87 42 0 149 0
29JUN26 65.00 P 0.00 0.00 0.00 7.88 -0.99 42 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 9.56 -1.03 43 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 11.26 -1.19 43 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 13.20 -1.24 44 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.23 -1.29 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.34 -1.35 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.29 -1.66 44 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.80 -1.46 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.10 -1.55 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.52 -1.14 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.05 41 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 -0.05 41 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.28 -0.07 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 -0.08 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.44 -0.09 41 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.52 -0.12 41 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.62 -0.12 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.76 -0.12 41 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.85 -0.20 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.04 -0.17 41 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.20 -0.18 41 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.35 -0.28 40 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.61 -0.24 41 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.82 -0.31 41 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.02 -0.31 40 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.29 -0.31 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.56 -0.38 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 2.87 -0.40 40 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.71 -0.51 40 0 59 0
29SEP26 55.00 P 4.65 4.67 4.65 4.72 -0.61 40 2 25 -2
29SEP26 57.50 P 0.00 0.00 0.00 5.94 -0.65 41 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 7.27 -0.71 41 0 58 0
29SEP26 62.50 P 8.51 8.51 8.51 8.72 -0.76 41 15 65 +15
29SEP26 65.00 P 10.06 10.21 10.06 10.32 -0.85 42 30 30 +30
29SEP26 67.50 P 11.75 11.91 11.75 12.01 -0.91 42 30 34 +30
29SEP26 70.00 P 0.00 0.00 0.00 13.58 -1.03 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.42 -1.07 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.67 -1.05 43 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.66 -1.13 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.74 -1.17 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.41 -1.31 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.56 -1.37 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.76 -1.39 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.80 -0.13 41 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 0.94 -0.15 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.10 -0.16 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.27 -0.18 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.45 -0.21 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.66 -0.22 41 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.88 -0.23 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.10 -0.29 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.38 -0.29 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.66 -0.30 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.94 -0.35 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.25 -0.39 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.60 -0.39 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.95 -0.40 41 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 4.91 -0.51 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.99 -0.57 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.20 -0.63 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.48 -0.74 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.93 -0.76 41 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 11.41 -0.88 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.06 -0.89 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.73 -0.99 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.53 -1.03 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.37 -1.09 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.30 -1.14 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.28 -1.16 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.30 -1.25 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.41 -1.26 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.54 -1.29 41 0 0 0
TOTAL PUT 235 8,445 +137
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$ 49.72
26FEB26 36.00 C 0.00 0.00 0.00 13.77 +1.18 51 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 12.77 +1.18 44 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.77 +1.17 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.77 +1.05 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.77 +1.26 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 8.78 +1.10 35 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.76 +1.20 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 6.78 +1.18 25 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.81 +1.22 29 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 4.86 +1.09 30 0 24 0
26FEB26 46.00 C 0.00 0.00 0.00 3.92 +0.91 28 0 126 0
26FEB26 47.00 C 0.00 0.00 0.00 3.08 +0.84 29 0 112 0
26FEB26 48.00 C 0.00 0.00 0.00 2.38 +0.73 30 0 114 0
26FEB26 49.00 C 1.44 1.71 1.39 1.72 +0.57 30 75 88 -21
26FEB26 50.00 C 0.93 1.20 0.93 1.19 +0.39 30 22 237 +8
26FEB26 52.50 C 0.36 0.41 0.36 0.41 +0.16 30 9 177 0
26FEB26 55.00 C 0.14 0.14 0.14 0.10 +0.04 30 3 663 0
26FEB26 57.50 C 0.00 0.00 0.00 0.02 0.00 31 0 501 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 65 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.81 +1.16 69 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.81 +1.16 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.81 +1.15 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.82 +0.67 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.82 +0.78 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.74 +1.07 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.95 +1.27 78 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.85 +1.35 55 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.84 +0.81 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.84 +1.15 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.85 +0.87 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.85 +1.14 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.86 +0.98 36 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 13.81 +1.22 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.84 +1.25 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.86 +1.25 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.89 +0.94 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.27 +1.52 48 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 8.99 +1.09 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.00 +1.23 29 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.02 +0.75 27 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.58 +1.21 39 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.76 +0.95 37 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 5.00 +1.10 37 0 31 0
30MAR26 47.00 C 0.00 0.00 0.00 4.10 +0.74 33 0 92 0
30MAR26 48.00 C 3.19 3.19 3.19 3.54 +0.70 34 15 45 -15
30MAR26 49.00 C 0.00 0.00 0.00 2.98 +0.52 34 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 2.47 +0.45 34 0 198 0
30MAR26 52.50 C 0.00 0.00 0.00 1.52 +0.32 35 0 196 0
30MAR26 55.00 C 0.00 0.00 0.00 0.88 +0.20 35 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.47 +0.11 35 0 47 0
30MAR26 60.00 C 0.30 0.30 0.30 0.24 +0.06 35 30 137 +24
30MAR26 62.50 C 0.00 0.00 0.00 0.11 +0.02 34 0 85 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 46 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.06 +0.93 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.12 +1.17 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.51 +1.76 42 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.04 +0.77 23 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.20 +1.06 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.43 +0.70 29 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.05 +1.05 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.28 +1.04 36 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.57 +0.98 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.67 +0.70 32 0 6 0
29APR26 48.00 C 4.16 4.16 4.16 4.17 +0.72 33 15 29 +15
29APR26 49.00 C 0.00 0.00 0.00 3.60 +0.56 33 0 102 0
29APR26 50.00 C 0.00 0.00 0.00 3.12 +0.58 33 0 37 0
29APR26 52.50 C 2.05 2.05 2.05 2.10 +0.37 33 15 97 0
29APR26 55.00 C 0.00 0.00 0.00 1.41 +0.29 34 0 46 0
29APR26 57.50 C 0.00 0.00 0.00 0.89 +0.20 34 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.54 +0.12 34 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.32 +0.08 34 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.18 +0.04 33 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.24 +1.11 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.12 +1.17 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.69 +1.64 39 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.23 +0.96 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.72 +1.36 33 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.87 +1.14 33 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.05 +1.05 32 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.60 +1.30 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.75 +0.99 33 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 5.25 +0.88 34 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 4.64 +0.77 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 4.10 +0.71 34 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 3.56 +0.60 33 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.54 +0.49 33 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 1.76 +0.39 33 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 1.18 +0.28 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.77 +0.19 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.49 +0.12 33 0 15 0
28MAY26 65.00 C 0.40 0.42 0.40 0.30 +0.08 33 30 75 +30
28MAY26 67.50 C 0.30 0.30 0.30 0.19 +0.05 33 15 15 +15
28MAY26 70.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.95 +1.08 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.95 +1.09 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.88 +0.85 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.99 +1.11 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.96 +0.98 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.01 +1.09 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.86 +0.68 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.15 +0.99 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.26 +1.08 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.30 +1.04 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.42 +0.93 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.69 +1.06 36 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.38 +0.71 28 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.85 +0.82 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.87 +0.78 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.23 +0.63 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.71 +0.76 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.08 +0.74 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 5.56 +0.84 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.70 +0.51 31 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 4.34 +0.62 33 0 70 0
29JUN26 50.00 C 0.00 0.00 0.00 3.86 +0.57 33 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.86 +0.45 33 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.10 +0.35 33 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.49 +0.25 33 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 1.05 +0.19 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.72 +0.13 33 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.49 +0.09 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.33 +0.06 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.22 +0.04 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.53 +1.06 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.72 +1.07 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.80 +1.00 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.02 +1.01 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.27 +1.04 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.53 +1.02 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.76 +0.95 35 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.96 +0.81 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 8.42 +0.88 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.80 +0.86 34 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 7.01 +0.60 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 6.48 +0.77 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.97 +0.63 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 5.53 +0.64 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 5.07 +0.60 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 4.07 +0.50 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 3.26 +0.42 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.61 +0.36 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 2.05 +0.30 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.61 +0.27 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.25 +0.21 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.95 +0.17 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.71 +0.12 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.55 +0.09 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.42 +0.07 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.32 +0.06 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.88 +0.91 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.16 +0.99 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.35 +0.93 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.62 +0.94 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.90 +0.92 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.00 +0.69 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.57 +0.91 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.85 +0.78 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.31 +0.83 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.70 +0.78 34 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.13 +0.91 34 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 7.71 +1.01 34 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 7.07 +0.70 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 6.59 +0.66 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 6.13 +0.63 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 5.12 +0.55 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.27 +0.48 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.55 +0.41 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.96 +0.37 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.43 +0.31 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.00 +0.29 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.63 +0.27 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.29 +0.19 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.05 +0.16 33 0 0 0
TOTAL CALL 229 4,772 +56
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 132 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 61 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.05 32 0 108 0
26FEB26 44.00 P 0.00 0.00 0.00 0.04 -0.11 31 0 45 0
26FEB26 45.00 P 0.18 0.18 0.18 0.09 -0.18 30 30 129 +8
26FEB26 46.00 P 0.21 0.21 0.21 0.18 -0.30 30 2 179 0
26FEB26 47.00 P 0.53 0.53 0.53 0.35 -0.39 31 3 80 -3
26FEB26 48.00 P 0.00 0.00 0.00 0.60 -0.55 30 0 215 0
26FEB26 49.00 P 1.12 1.12 1.11 0.96 -0.72 30 9 179 +4
26FEB26 50.00 P 1.87 1.87 1.75 1.44 -0.89 30 17 156 +9
26FEB26 52.50 P 3.49 3.49 3.49 3.15 -1.28 31 2 75 -2
26FEB26 55.00 P 0.00 0.00 0.00 5.50 -1.17 39 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 7.94 -1.18 48 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 10.41 -1.21 56 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.91 -1.21 65 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.40 -1.22 73 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.78 -1.34 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.28 -1.34 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.36 -0.76 127 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.28 -1.34 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 27.78 -1.34 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 -0.07 35 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 -0.10 35 0 12 0
30MAR26 41.00 P 0.00 0.00 0.00 0.16 -0.14 35 0 30 0
30MAR26 42.00 P 0.35 0.35 0.35 0.24 -0.19 34 1 46 0
30MAR26 43.00 P 0.00 0.00 0.00 0.36 -0.24 34 0 100 0
30MAR26 44.00 P 0.53 0.53 0.52 0.52 -0.29 35 34 141 +1
30MAR26 45.00 P 0.73 0.73 0.73 0.72 -0.36 35 5 212 +5
30MAR26 46.00 P 0.00 0.00 0.00 0.96 -0.44 34 0 81 0
30MAR26 47.00 P 1.46 1.46 1.46 1.27 -0.52 34 40 78 +21
30MAR26 48.00 P 0.00 0.00 0.00 1.65 -0.59 34 0 72 0
30MAR26 49.00 P 2.29 2.29 2.29 2.10 -0.66 34 2 47 0
30MAR26 50.00 P 2.80 2.80 2.63 2.60 -0.72 34 3 55 +2
30MAR26 52.50 P 0.00 0.00 0.00 4.12 -0.97 34 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 6.11 -0.98 37 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 8.24 -1.05 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.64 -1.39 43 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.91 -1.21 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.74 -0.88 58 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.31 -0.81 65 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.46 -1.16 59 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.36 -0.76 77 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.54 -1.08 72 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.35 -1.08 87 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.12 -0.08 34 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 0.17 -0.12 33 0 1 0
29APR26 40.00 P 0.00 0.00 0.00 0.25 -0.15 34 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 0.36 -0.19 34 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.50 -0.24 34 0 17 0
29APR26 43.00 P 0.00 0.00 0.00 0.67 -0.29 34 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 0.88 -0.33 34 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 1.13 -0.38 34 0 96 0
29APR26 46.00 P 0.00 0.00 0.00 1.42 -0.44 33 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 1.78 -0.48 33 0 45 0
29APR26 48.00 P 0.00 0.00 0.00 2.16 -0.55 33 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 2.63 -0.63 33 0 45 0
29APR26 50.00 P 3.38 3.38 3.30 3.13 -0.64 33 21 20 0
29APR26 52.50 P 0.00 0.00 0.00 4.61 -0.89 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.53 -0.75 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.24 -1.29 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.64 -1.39 35 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.27 -0.90 43 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.76 -1.25 48 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.31 -0.81 53 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.67 -0.95 54 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.36 -0.76 63 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.27 -0.12 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.38 -0.16 33 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.52 -0.19 33 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.68 -0.21 33 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.86 -0.31 33 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.12 -0.32 33 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.38 -0.38 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.69 -0.42 33 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 2.04 -0.46 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 2.45 -0.54 33 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 2.86 -0.63 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 3.37 -0.61 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 3.91 -0.66 32 0 0 0
28MAY26 52.50 P 5.70 5.70 5.70 5.38 -0.82 32 15 15 +15
28MAY26 55.00 P 0.00 0.00 0.00 7.08 -0.95 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.99 -1.29 29 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.39 -0.79 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.63 -0.78 33 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.93 -1.11 32 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.41 -1.20 35 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.76 -1.03 33 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.36 -1.13 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.05 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.06 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 -0.09 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.24 -0.11 33 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.33 -0.12 33 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.43 -0.17 33 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.57 -0.21 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.73 -0.24 33 0 30 0
29JUN26 41.00 P 0.00 0.00 0.00 0.92 -0.33 33 0 2 0
29JUN26 42.00 P 1.19 1.19 1.19 1.19 -0.33 33 2 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.46 -0.38 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 1.77 -0.41 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.12 -0.44 33 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.48 -0.50 33 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 2.90 -0.55 33 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.36 -0.59 33 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 3.86 -0.64 33 0 131 0
29JUN26 50.00 P 0.00 0.00 0.00 4.40 -0.70 33 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 5.95 -0.74 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.44 -0.98 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 9.58 -0.84 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.65 -0.95 33 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 13.93 -0.89 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.21 -0.87 34 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.49 -1.12 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.92 -1.31 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.36 -1.13 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.68 -1.12 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.35 -1.08 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.61 -0.16 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.76 -0.19 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.94 -0.22 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.14 -0.26 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.38 -0.28 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.64 -0.39 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 1.99 -0.37 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.32 -0.38 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.66 -0.42 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.03 -0.46 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.44 -0.50 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.88 -0.54 33 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.35 -0.58 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.86 -0.62 33 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 5.41 -0.65 33 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 6.94 -0.79 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.52 -0.87 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.47 -0.73 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.44 -0.79 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.38 -1.05 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.63 -0.86 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.98 -0.80 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.25 -0.98 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.41 -1.08 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.96 -0.85 35 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.37 -1.06 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.97 -0.24 33 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.21 -0.18 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.38 -0.27 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.64 -0.28 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.91 -0.28 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.24 -0.35 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.60 -0.33 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.94 -0.33 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.31 -0.38 33 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 3.70 -0.41 33 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.11 -0.45 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.55 -0.50 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.06 -0.57 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.59 -0.58 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.12 -0.63 32 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.61 -0.72 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.26 -0.63 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.06 -0.75 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.88 -0.91 32 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 15.08 -0.74 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.09 -0.87 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.26 -0.99 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.46 -0.94 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.83 -0.79 34 0 0 0
TOTAL PUT 186 4,470 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 191.30
26FEB26 165.00 C 0.00 0.00 0.00 26.41 - 0 0 0 -
26FEB26 167.50 C 0.00 0.00 0.00 24.91 - 48 0 0 -
26FEB26 170.00 C 0.00 0.00 0.00 22.35 +1.19 43 0 15 0
26FEB26 172.50 C 0.00 0.00 0.00 19.99 +0.85 41 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 18.10 +1.88 43 0 206 0
26FEB26 177.50 C 0.00 0.00 0.00 16.17 +1.09 44 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 15.29 +1.98 51 0 123 0
26FEB26 182.50 C 0.00 0.00 0.00 13.21 +1.60 49 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 11.56 +1.52 48 0 0 0
26FEB26 187.50 C 9.30 9.92 9.19 9.80 +1.02 46 63 51 +19
26FEB26 190.00 C 7.84 7.93 7.84 8.50 +0.87 46 21 45 +21
26FEB26 192.50 C 7.02 7.02 6.58 7.33 +0.74 47 37 30 0
26FEB26 195.00 C 6.05 6.05 6.05 6.27 +0.61 47 17 107 +2
26FEB26 197.50 C 4.98 5.00 4.86 5.33 +0.50 47 21 95 +5
26FEB26 200.00 C 4.03 4.18 4.03 4.50 +0.40 47 9 230 +5
26FEB26 205.00 C 3.00 3.00 3.00 3.14 +0.24 47 4 251 0
26FEB26 210.00 C 1.96 2.05 1.83 2.13 +0.12 48 45 171 +7
26FEB26 215.00 C 1.36 1.36 1.36 1.41 +0.05 48 2 248 +2
26FEB26 220.00 C 0.90 0.97 0.88 0.91 +0.01 48 20 401 +13
26FEB26 225.00 C 0.60 0.60 0.60 0.58 -0.01 48 20 369 -10
26FEB26 230.00 C 0.00 0.00 0.00 0.37 -0.02 48 0 256 0
26FEB26 235.00 C 0.29 0.32 0.29 0.22 -0.02 48 3 101 +1
26FEB26 240.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 200 0
26FEB26 245.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 144 0
26FEB26 250.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 177 0
26FEB26 255.00 C 0.07 0.07 0.07 0.03 -0.01 50 21 283 0
26FEB26 260.00 C 0.00 0.00 0.00 0.02 0.00 50 0 237 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 123 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
30MAR26 110.00 C 0.00 0.00 0.00 82.50 +3.72 101 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 79.00 +2.97 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 76.51 +2.76 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 74.01 +2.95 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 71.52 +2.59 45 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 69.02 +2.82 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 67.64 +3.83 83 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 65.36 +4.29 82 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 61.54 +1.20 40 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 59.05 +1.27 41 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 56.56 +2.94 41 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 54.07 +2.79 40 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 51.74 +2.77 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 48.89 +2.65 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 47.69 +3.37 59 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 44.45 +2.61 46 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 41.59 +2.35 30 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 40.56 +2.72 54 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 37.41 +2.97 45 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 34.73 +3.46 40 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 32.83 +3.68 43 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 30.93 +2.62 45 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 28.03 +1.73 39 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 26.81 +2.50 44 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 23.32 +1.46 35 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 22.79 +1.82 43 0 8 0
30MAR26 175.00 C 0.00 0.00 0.00 19.70 +0.85 37 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 18.41 +1.45 39 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 17.30 +2.22 41 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 15.15 +1.12 39 0 52 0
30MAR26 185.00 C 0.00 0.00 0.00 13.95 +1.36 40 0 43 0
30MAR26 187.50 C 12.38 12.38 12.02 12.25 +0.69 38 3 8 +2
30MAR26 190.00 C 11.34 11.34 10.86 11.00 +0.59 38 10 74 +4
30MAR26 192.50 C 9.94 9.94 9.94 9.91 +0.57 38 1 49 +1
30MAR26 195.00 C 0.00 0.00 0.00 8.83 +0.54 39 0 81 0
30MAR26 197.50 C 0.00 0.00 0.00 7.92 +0.47 39 0 112 0
30MAR26 200.00 C 7.10 7.10 7.10 7.10 +0.45 39 2 120 +2
30MAR26 205.00 C 0.00 0.00 0.00 5.60 +0.29 39 0 89 0
30MAR26 210.00 C 0.00 0.00 0.00 4.39 +0.23 39 0 151 0
30MAR26 215.00 C 0.00 0.00 0.00 3.47 +0.23 40 0 227 0
30MAR26 220.00 C 2.67 2.67 2.67 2.63 +0.10 40 2 176 +1
30MAR26 225.00 C 2.18 2.18 2.18 1.98 +0.08 40 15 275 -15
30MAR26 230.00 C 1.70 1.70 1.70 1.48 +0.04 40 17 130 +2
30MAR26 235.00 C 0.00 0.00 0.00 1.08 0.00 40 0 311 0
30MAR26 240.00 C 0.00 0.00 0.00 0.77 -0.02 40 0 1,905 0
30MAR26 245.00 C 0.00 0.00 0.00 0.57 -0.01 40 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.41 0.00 40 0 321 0
30MAR26 255.00 C 0.60 0.60 0.60 0.27 -0.02 40 1 121 +1
30MAR26 260.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 61 0
30MAR26 270.00 C 0.40 0.40 0.40 0.09 -0.02 40 1 123 +1
30MAR26 275.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 300.00 C 0.13 0.13 0.13 0.01 0.00 40 5 58 +4
29APR26 165.00 C 0.00 0.00 0.00 30.22 - 41 0 0 -
29APR26 167.50 C 0.00 0.00 0.00 26.81 - 35 0 0 -
29APR26 170.00 C 0.00 0.00 0.00 25.53 +0.81 37 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 23.34 +1.69 36 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 22.79 +2.63 40 0 15 0
29APR26 177.50 C 0.00 0.00 0.00 21.19 +1.83 39 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 19.65 +2.35 39 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 17.06 +0.61 36 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 16.06 +0.95 37 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 14.81 +0.77 37 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 13.54 +0.64 37 0 87 0
29APR26 192.50 C 0.00 0.00 0.00 12.41 +0.58 37 0 30 0
29APR26 195.00 C 0.00 0.00 0.00 11.37 +0.53 37 0 30 0
29APR26 197.50 C 10.79 10.79 10.79 10.39 +0.53 37 6 84 -6
29APR26 200.00 C 0.00 0.00 0.00 9.50 +0.46 37 0 53 0
29APR26 205.00 C 8.05 8.12 7.86 7.88 +0.35 37 17 58 -13
29APR26 210.00 C 0.00 0.00 0.00 6.53 +0.28 38 0 15 0
29APR26 215.00 C 5.64 5.64 5.46 5.46 +0.32 38 44 62 +29
29APR26 220.00 C 0.00 0.00 0.00 4.40 +0.14 38 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 3.53 +0.08 38 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 2.83 +0.01 38 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 2.22 -0.03 38 0 64 0
29APR26 240.00 C 0.00 0.00 0.00 1.77 -0.03 38 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 1.38 -0.01 38 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 1.07 -0.02 38 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.81 -0.05 37 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.62 -0.05 38 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.48 -0.05 37 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 0.36 -0.05 38 0 0 0
29APR26 275.00 C 0.70 0.70 0.70 0.28 -0.04 37 1 4 +1
29APR26 280.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29APR26 290.00 C 0.50 0.50 0.50 0.12 -0.02 38 1 1 +1
29APR26 295.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 32.29 - 42 0 0 -
28MAY26 167.50 C 0.00 0.00 0.00 29.10 - 37 0 0 -
28MAY26 170.00 C 0.00 0.00 0.00 28.73 +2.45 41 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 27.03 +3.15 41 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 24.93 +1.08 39 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 23.20 +2.16 38 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 22.35 +1.46 40 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 20.71 +1.72 39 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 18.60 +0.88 37 0 15 0
28MAY26 187.50 C 0.00 0.00 0.00 17.38 +0.80 37 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 16.33 +0.88 38 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 15.06 +0.65 37 0 15 0
28MAY26 195.00 C 0.00 0.00 0.00 14.01 +0.61 38 0 30 0
28MAY26 197.50 C 0.00 0.00 0.00 13.07 +0.63 38 0 75 0
28MAY26 200.00 C 12.06 12.12 12.06 12.20 +0.64 38 2 32 +2
28MAY26 205.00 C 0.00 0.00 0.00 10.41 +0.47 38 0 45 0
28MAY26 210.00 C 9.00 9.00 9.00 9.07 +0.50 38 13 13 +13
28MAY26 215.00 C 7.81 7.81 7.81 7.76 +0.35 39 15 15 +15
28MAY26 220.00 C 6.69 6.69 6.69 6.72 +0.37 39 15 30 +15
28MAY26 225.00 C 0.00 0.00 0.00 5.63 +0.26 39 0 19 0
28MAY26 230.00 C 0.00 0.00 0.00 4.78 +0.25 39 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 3.96 +0.16 39 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 3.34 +0.15 39 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 2.74 +0.09 39 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 2.23 +0.08 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 1.81 +0.04 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 1.52 +0.04 38 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 1.23 +0.03 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 1.02 +0.01 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.83 +0.01 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.67 -0.01 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.55 -0.01 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.44 0.00 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 44.65 +3.62 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 41.03 +1.83 32 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 40.06 +2.66 37 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 38.65 +3.44 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 37.10 +3.65 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 35.01 +3.25 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 33.95 +3.60 40 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 32.26 +1.92 40 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 28.84 +1.82 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 28.38 +2.77 38 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 27.36 +2.55 39 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 25.86 +2.81 39 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 24.34 +2.62 39 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 22.38 +1.89 38 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 20.42 +1.12 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 19.19 +1.08 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 17.99 +1.01 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 16.96 +1.00 36 0 90 0
29JUN26 195.00 C 0.00 0.00 0.00 15.92 +0.99 37 0 31 0
29JUN26 197.50 C 0.00 0.00 0.00 14.89 +0.86 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 13.94 +0.64 37 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 12.24 +0.59 37 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 10.65 +0.54 37 0 5 0
29JUN26 215.00 C 0.00 0.00 0.00 9.32 +0.49 37 0 41 0
29JUN26 220.00 C 0.00 0.00 0.00 8.06 +0.36 37 0 38 0
29JUN26 225.00 C 0.00 0.00 0.00 7.03 +0.31 37 0 103 0
29JUN26 230.00 C 0.00 0.00 0.00 6.13 +0.23 38 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 5.36 +0.30 38 0 2 0
29JUN26 240.00 C 0.00 0.00 0.00 4.63 +0.24 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 4.02 +0.24 38 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 3.40 +0.21 38 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 2.82 +0.14 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 2.40 +0.14 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 2.02 +0.09 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 1.73 +0.09 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 1.44 +0.08 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 1.22 +0.04 38 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 1.04 +0.05 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.88 +0.06 38 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.73 +0.02 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.63 +0.04 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 37.76 - 38 0 0 -
29SEP26 167.50 C 0.00 0.00 0.00 36.18 - 38 0 0 -
29SEP26 170.00 C 0.00 0.00 0.00 33.69 +1.67 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 32.90 +1.88 37 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 32.28 +2.44 38 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 31.05 +2.83 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 28.41 +0.68 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 28.29 +2.66 38 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 25.87 +1.39 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 24.67 +1.29 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 23.50 +1.19 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 22.49 +1.19 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 21.48 +1.19 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 20.47 +1.18 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 19.46 +1.07 37 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 17.70 +0.96 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 16.05 +0.87 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 14.45 +0.75 37 0 4 0
29SEP26 220.00 C 0.00 0.00 0.00 13.13 +0.63 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 11.82 +0.48 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 10.73 +0.40 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 9.74 +0.58 37 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 8.71 +0.40 37 0 15 0
29SEP26 245.00 C 0.00 0.00 0.00 7.91 +0.36 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 7.18 +0.20 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 6.60 +0.39 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 5.92 +0.30 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 5.18 +0.29 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 4.61 +0.29 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 4.10 +0.20 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 3.70 +0.20 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 3.30 +0.19 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 2.89 +0.13 38 0 14 0
30DEC26 165.00 C 0.00 0.00 0.00 40.34 - 35 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 38.98 - 35 0 0 -
30DEC26 170.00 C 0.00 0.00 0.00 37.93 +2.05 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 36.25 +0.84 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.96 +2.70 37 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 33.80 +1.71 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 32.46 +1.54 36 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 31.24 +1.49 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.06 +1.49 36 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 28.89 +1.42 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 27.74 +1.26 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 26.75 +1.26 36 0 120 0
30DEC26 195.00 C 0.00 0.00 0.00 25.76 +1.25 36 0 120 0
30DEC26 197.50 C 0.00 0.00 0.00 24.77 +1.25 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 23.78 +1.24 36 0 56 0
30DEC26 205.00 C 0.00 0.00 0.00 21.91 +1.03 36 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 20.29 +1.02 36 0 74 0
30DEC26 215.00 C 0.00 0.00 0.00 18.67 +0.99 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 17.15 +0.81 36 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 15.86 +0.80 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 14.58 +0.71 37 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 13.31 +0.62 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.32 +0.62 37 0 8 0
30DEC26 245.00 C 0.00 0.00 0.00 11.32 +0.56 37 0 6 0
30DEC26 250.00 C 10.30 10.30 10.30 10.45 +0.50 37 4 255 +4
30DEC26 255.00 C 0.00 0.00 0.00 9.98 +0.38 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 9.29 +0.48 38 0 10 0
30DEC26 265.00 C 0.00 0.00 0.00 8.25 +0.22 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 7.49 +0.14 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 6.91 +0.33 37 0 1 0
TOTAL CALL 458 14,737 +129
26FEB26 165.00 P 1.05 1.05 0.90 0.66 - 48 13 13 -
26FEB26 167.50 P 1.32 1.32 1.32 0.92 - 48 1 1 -
26FEB26 170.00 P 1.60 1.70 1.45 1.24 -0.81 48 4 98 +3
26FEB26 172.50 P 0.00 0.00 0.00 1.63 -0.96 49 0 104 0
26FEB26 175.00 P 2.51 2.51 2.25 2.13 -1.12 49 27 171 +22
26FEB26 177.50 P 2.80 2.80 2.80 2.73 -1.29 49 8 75 0
26FEB26 180.00 P 4.35 4.35 4.05 3.41 -1.45 49 17 336 -13
26FEB26 182.50 P 4.65 4.70 4.30 4.24 -1.65 49 12 238 +12
26FEB26 185.00 P 5.30 5.30 5.30 5.19 -1.80 49 1 442 0
26FEB26 187.50 P 7.05 7.05 6.90 6.23 -1.99 49 16 323 +14
26FEB26 190.00 P 8.35 8.35 7.57 7.46 -2.13 49 31 459 +1
26FEB26 192.50 P 9.00 9.00 9.00 8.78 -2.25 50 2 294 0
26FEB26 195.00 P 11.40 11.40 11.40 10.22 -2.09 50 2 353 0
26FEB26 197.50 P 0.00 0.00 0.00 11.48 -2.84 48 0 295 0
26FEB26 200.00 P 0.00 0.00 0.00 13.10 -3.04 48 0 368 0
26FEB26 205.00 P 18.27 18.27 17.60 16.71 -3.31 48 17 332 -3
26FEB26 210.00 P 0.00 0.00 0.00 21.30 -2.54 53 0 407 0
26FEB26 215.00 P 0.00 0.00 0.00 25.69 -3.00 56 0 537 0
26FEB26 220.00 P 0.00 0.00 0.00 30.32 -3.05 58 0 193 0
26FEB26 225.00 P 34.42 34.42 34.42 35.13 -3.07 63 2 35 +2
26FEB26 230.00 P 39.64 39.64 39.64 39.88 -3.27 65 1 57 0
26FEB26 235.00 P 0.00 0.00 0.00 45.09 -1.69 74 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 50.18 -2.73 80 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 55.31 -2.69 87 0 88 0
26FEB26 250.00 P 0.00 0.00 0.00 60.46 -2.34 94 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 65.32 -2.49 97 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 70.76 -1.31 107 0 39 0
26FEB26 265.00 P 0.00 0.00 0.00 75.91 -3.09 114 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 79.64 -3.06 100 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 85.92 -0.78 123 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.02 -0.03 39 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.05 -0.05 40 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.08 -0.07 40 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.11 -0.10 40 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.16 -0.13 40 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.22 -0.18 40 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.30 -0.23 40 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.41 -0.30 40 0 35 0
30MAR26 150.00 P 0.00 0.00 0.00 0.55 -0.35 40 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 0.74 -0.43 40 0 6 0
30MAR26 155.00 P 0.00 0.00 0.00 0.95 -0.49 40 0 54 0
30MAR26 157.50 P 0.00 0.00 0.00 1.22 -0.60 40 0 20 0
30MAR26 160.00 P 2.00 2.00 2.00 1.54 -0.67 40 3 33 +3
30MAR26 162.50 P 0.00 0.00 0.00 1.91 -0.81 40 0 6 0
30MAR26 165.00 P 2.85 2.88 2.85 2.36 -0.89 40 4 17 +4
30MAR26 167.50 P 0.00 0.00 0.00 2.86 -1.05 40 0 32 0
30MAR26 170.00 P 0.00 0.00 0.00 3.46 -1.12 40 0 89 0
30MAR26 172.50 P 4.60 4.72 4.60 4.12 -1.30 40 3 131 -1
30MAR26 175.00 P 0.00 0.00 0.00 4.88 -1.38 40 0 124 0
30MAR26 177.50 P 0.00 0.00 0.00 5.72 -1.55 40 0 148 0
30MAR26 180.00 P 7.00 7.00 7.00 6.65 -1.65 40 2 133 0
30MAR26 182.50 P 0.00 0.00 0.00 7.68 -1.71 40 0 172 0
30MAR26 185.00 P 9.72 9.72 8.78 8.79 -1.77 41 6 118 -2
30MAR26 187.50 P 0.00 0.00 0.00 10.02 -1.81 41 0 289 0
30MAR26 190.00 P 11.44 11.56 11.44 11.29 -1.84 41 16 888 +1
30MAR26 192.50 P 0.00 0.00 0.00 12.73 -1.89 41 0 261 0
30MAR26 195.00 P 13.79 13.79 13.79 14.17 -1.99 41 1 420 0
30MAR26 197.50 P 0.00 0.00 0.00 15.77 -2.43 41 0 81 0
30MAR26 200.00 P 0.00 0.00 0.00 17.14 -2.81 40 0 287 0
30MAR26 205.00 P 0.00 0.00 0.00 19.78 -3.84 37 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 24.85 -1.15 43 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 28.95 -1.31 44 0 141 0
30MAR26 220.00 P 33.99 33.99 33.72 32.61 -2.92 41 3 81 -3
30MAR26 225.00 P 0.00 0.00 0.00 36.88 -1.88 41 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 41.44 -3.86 42 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 46.94 -3.29 49 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 52.05 -3.05 53 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 56.06 -3.94 48 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 60.89 -2.51 49 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 66.12 -2.40 54 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 70.76 -2.80 53 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 75.91 -3.85 57 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 80.50 -2.59 55 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 85.92 -2.17 63 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 90.69 -2.32 62 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 94.74 -3.20 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 100.44 -2.58 63 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 106.03 -3.35 73 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 111.23 -1.78 78 0 1 0
29APR26 165.00 P 4.08 4.08 4.08 3.70 - 38 1 1 -
29APR26 167.50 P 0.00 0.00 0.00 4.37 - 38 0 0 -
29APR26 170.00 P 0.00 0.00 0.00 5.04 -1.42 38 0 8 0
29APR26 172.50 P 0.00 0.00 0.00 5.84 -1.47 38 0 30 0
29APR26 175.00 P 0.00 0.00 0.00 6.69 -1.48 38 0 16 0
29APR26 177.50 P 0.00 0.00 0.00 7.60 -1.54 38 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 8.63 -1.56 38 0 166 0
29APR26 182.50 P 0.00 0.00 0.00 9.66 -1.76 38 0 22 0
29APR26 185.00 P 0.00 0.00 0.00 10.87 -1.55 38 0 53 0
29APR26 187.50 P 0.00 0.00 0.00 12.11 -1.68 38 0 48 0
29APR26 190.00 P 0.00 0.00 0.00 13.30 -1.98 38 0 6 0
29APR26 192.50 P 0.00 0.00 0.00 14.83 -1.92 39 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 16.28 -2.01 39 0 38 0
29APR26 197.50 P 0.00 0.00 0.00 17.82 -2.01 39 0 22 0
29APR26 200.00 P 0.00 0.00 0.00 19.46 -2.54 39 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 22.11 -3.10 37 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 25.64 -3.06 37 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 29.35 -3.94 37 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 32.80 -4.59 34 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 38.68 -2.66 41 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 43.17 -2.13 42 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 47.97 -2.26 44 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 52.05 -3.05 43 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 57.32 -2.68 47 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 62.27 -2.01 49 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 67.08 -2.08 50 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 70.76 -2.80 44 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 75.91 -3.85 47 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 81.77 -1.32 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 85.92 -2.41 51 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 90.86 -3.65 53 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 94.74 -3.20 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 101.01 -2.01 58 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 106.08 -3.30 60 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 111.23 -3.05 63 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 120.39 -2.34 58 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 129.81 -2.89 47 0 0 0
28MAY26 165.00 P 5.80 5.80 5.80 5.53 - 39 2 2 -
28MAY26 167.50 P 0.00 0.00 0.00 6.24 - 39 0 0 -
28MAY26 170.00 P 0.00 0.00 0.00 7.09 -1.19 39 0 28 0
28MAY26 172.50 P 0.00 0.00 0.00 7.95 -1.20 39 0 25 0
28MAY26 175.00 P 0.00 0.00 0.00 8.86 -1.33 39 0 81 0
28MAY26 177.50 P 0.00 0.00 0.00 9.86 -1.36 39 0 62 0
28MAY26 180.00 P 0.00 0.00 0.00 10.96 -1.38 39 0 134 0
28MAY26 182.50 P 0.00 0.00 0.00 12.07 -1.39 39 0 86 0
28MAY26 185.00 P 0.00 0.00 0.00 13.29 -1.39 39 0 17 0
28MAY26 187.50 P 0.00 0.00 0.00 14.40 -1.58 39 0 58 0
28MAY26 190.00 P 0.00 0.00 0.00 15.76 -1.65 39 0 29 0
28MAY26 192.50 P 0.00 0.00 0.00 16.82 -2.00 38 0 42 0
28MAY26 195.00 P 0.00 0.00 0.00 18.78 -1.47 40 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 19.66 -2.20 38 0 180 0
28MAY26 200.00 P 0.00 0.00 0.00 21.25 -1.52 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 25.20 -2.00 40 0 1 0
28MAY26 210.00 P 0.00 0.00 0.00 28.58 -2.05 40 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 31.35 -1.94 38 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 34.84 -2.68 37 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 40.03 -1.31 40 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 44.90 -0.82 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 49.28 -1.18 43 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 52.05 -3.05 37 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 58.44 -2.44 45 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 63.19 -1.09 47 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 67.22 -2.37 45 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 72.42 -1.14 48 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 77.24 -2.52 49 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 81.79 -2.87 49 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 86.54 -1.79 49 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 91.44 -3.07 50 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 96.38 -3.04 52 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 101.29 -3.15 53 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 106.11 -3.27 53 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 111.23 -3.05 56 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 121.09 -1.73 58 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 130.82 -2.29 59 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.04 -0.78 38 0 82 0
29JUN26 152.50 P 0.00 0.00 0.00 3.54 -0.68 38 0 2 0
29JUN26 155.00 P 4.60 4.60 4.60 4.05 -0.90 38 2 48 +2
29JUN26 157.50 P 5.10 5.10 5.10 4.73 -0.90 38 1 1 +1
29JUN26 160.00 P 5.90 5.90 5.90 5.35 -0.97 38 6 45 +6
29JUN26 162.50 P 0.00 0.00 0.00 6.09 -0.99 38 0 16 0
29JUN26 165.00 P 7.28 7.28 7.28 6.80 -1.14 38 1 17 +1
29JUN26 167.50 P 0.00 0.00 0.00 7.66 -1.14 38 0 5 0
29JUN26 170.00 P 0.00 0.00 0.00 8.52 -1.19 38 0 1,370 0
29JUN26 172.50 P 0.00 0.00 0.00 9.38 -1.39 38 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 10.43 -1.39 38 0 73 0
29JUN26 177.50 P 0.00 0.00 0.00 11.48 -1.41 38 0 36 0
29JUN26 180.00 P 0.00 0.00 0.00 12.54 -1.57 38 0 1,062 0
29JUN26 182.50 P 0.00 0.00 0.00 13.73 -1.63 38 0 35 0
29JUN26 185.00 P 0.00 0.00 0.00 14.99 -1.63 39 0 49 0
29JUN26 187.50 P 0.00 0.00 0.00 16.24 -1.68 39 0 101 0
29JUN26 190.00 P 0.00 0.00 0.00 17.55 -1.77 39 0 74 0
29JUN26 192.50 P 0.00 0.00 0.00 19.01 -1.71 39 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 20.47 -1.79 39 0 27 0
29JUN26 197.50 P 0.00 0.00 0.00 21.94 -1.77 39 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 23.51 -2.15 39 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 25.94 -3.07 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 29.73 -2.83 38 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 32.71 -2.88 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 36.55 -3.84 37 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 40.23 -3.79 37 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 45.84 -2.87 41 0 96 0
29JUN26 235.00 P 0.00 0.00 0.00 49.28 -3.77 39 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 54.68 -1.70 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 59.25 -1.63 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 63.19 -2.94 42 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 67.22 -4.27 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 72.42 -2.58 43 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 77.57 -2.52 46 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 81.79 -2.87 44 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 86.54 -1.90 44 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 91.44 -3.43 45 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 96.57 -3.46 48 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 101.77 -3.06 50 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 106.41 -2.97 50 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 111.23 -3.64 50 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 121.09 -2.15 52 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 130.99 -2.33 54 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.65 - 38 0 0 -
29SEP26 167.50 P 0.00 0.00 0.00 11.54 - 38 0 0 -
29SEP26 170.00 P 0.00 0.00 0.00 12.58 -1.29 38 0 75 0
29SEP26 172.50 P 0.00 0.00 0.00 13.65 -1.29 38 0 70 0
29SEP26 175.00 P 0.00 0.00 0.00 14.72 -1.31 38 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 15.80 -1.47 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 17.00 -1.55 38 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 18.28 -1.55 39 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 19.55 -1.56 39 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 20.83 -1.65 39 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 22.16 -1.75 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 23.63 -1.77 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 25.11 -1.75 39 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 26.60 -1.76 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 28.09 -1.95 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 30.81 -2.59 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 34.13 -2.47 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 38.17 -1.77 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 41.90 -2.30 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 45.07 -2.94 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 49.51 -2.57 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 53.50 -2.67 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 57.76 -2.59 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 62.04 -2.12 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 66.36 -2.74 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 70.82 -2.74 42 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 75.13 -2.34 42 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 79.46 -2.46 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 83.62 -2.31 42 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 89.34 -0.24 45 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 92.25 -2.62 41 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 97.34 -3.56 42 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 102.16 -2.67 43 0 23 0
30DEC26 165.00 P 0.00 0.00 0.00 13.46 - 38 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 14.53 - 38 0 0 -
30DEC26 170.00 P 0.00 0.00 0.00 15.61 -1.24 38 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 16.69 -1.25 38 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.78 -1.37 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.95 -1.48 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.24 -1.48 38 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 21.52 -1.49 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 22.81 -1.50 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 24.11 -1.58 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.45 -1.73 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 26.93 -1.75 38 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 28.42 -1.76 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 29.92 -1.76 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.42 -1.78 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 34.55 -2.00 39 0 52 0
30DEC26 210.00 P 0.00 0.00 0.00 37.54 -2.40 38 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 41.33 -2.04 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 44.87 -2.23 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 48.17 -1.14 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 52.12 -2.55 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 55.70 -2.68 39 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 59.74 -2.36 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 63.37 -2.72 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 67.65 -3.49 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 72.89 -2.64 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.11 -1.90 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.70 -2.39 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 86.17 -1.80 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 90.24 -3.23 42 0 0 0
TOTAL PUT 205 20,451 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 10.75
26FEB26 4.80 C 0.00 0.00 0.00 5.96 +0.80 145 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.86 +0.80 141 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.76 +0.80 137 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.50 +0.79 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.28 +0.82 156 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 5.01 +0.80 110 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.76 +0.80 101 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.51 +0.81 93 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.28 +0.81 120 0 50 0
26FEB26 6.75 C 0.00 0.00 0.00 4.03 +0.81 112 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.78 +0.80 104 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 3.52 +0.79 86 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 3.27 +0.78 79 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 3.02 +0.73 73 0 112 0
26FEB26 8.00 C 0.00 0.00 0.00 2.75 +0.70 0 0 135 0
26FEB26 8.25 C 0.00 0.00 0.00 2.52 +0.71 60 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 2.27 +0.64 54 0 77 0
26FEB26 8.75 C 0.00 0.00 0.00 2.10 +0.67 78 0 42 0
26FEB26 9.00 C 0.00 0.00 0.00 1.90 +0.64 81 0 279 0
26FEB26 9.25 C 0.00 0.00 0.00 1.70 +0.59 81 0 315 0
26FEB26 9.50 C 1.07 1.51 1.07 1.51 +0.54 81 15 344 -1
26FEB26 9.75 C 1.38 1.40 1.27 1.37 +0.53 86 56 183 -53
26FEB26 10.00 C 1.15 1.25 1.10 1.16 +0.44 80 26 194 -11
26FEB26 10.50 C 0.76 0.95 0.76 0.89 +0.37 82 237 399 +200
26FEB26 11.00 C 0.50 0.71 0.50 0.66 +0.29 82 1,112 1,551 +859
26FEB26 11.50 C 0.38 0.47 0.38 0.50 +0.23 85 24 334 +6
26FEB26 12.00 C 0.36 0.38 0.35 0.36 +0.17 85 85 283 -19
26FEB26 12.50 C 0.32 0.32 0.32 0.26 +0.13 86 1 162 0
26FEB26 13.00 C 0.19 0.19 0.19 0.18 +0.09 86 22 393 +7
26FEB26 13.50 C 0.16 0.18 0.15 0.12 +0.06 86 130 463 +111
26FEB26 14.00 C 0.14 0.14 0.14 0.08 +0.04 85 36 87 +36
26FEB26 14.50 C 0.13 0.13 0.13 0.05 +0.02 84 4 272 +4
26FEB26 15.00 C 0.00 0.00 0.00 0.04 +0.02 88 0 178 0
26FEB26 15.50 C 0.13 0.13 0.08 0.03 +0.02 90 303 95 -276
26FEB26 16.00 C 0.08 0.08 0.08 0.02 +0.01 90 11 44 +11
30MAR26 3.40 C 0.00 0.00 0.00 7.35 +0.79 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.25 +0.79 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.16 +0.80 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.06 +0.79 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.96 +0.79 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.86 +0.79 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.79 +0.82 133 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.67 +0.80 104 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.55 +0.78 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.47 +0.80 97 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.37 +0.80 93 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 6.27 +0.80 90 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 6.17 +0.80 87 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.05 +0.78 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 5.96 +0.80 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 5.87 +0.80 76 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.77 +0.79 72 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 5.50 +0.77 0 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 5.30 +0.81 96 0 10 0
30MAR26 5.75 C 0.00 0.00 0.00 5.04 +0.79 84 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 4.80 +0.79 84 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 4.54 +0.82 72 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 4.30 +0.81 73 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 4.05 +0.81 68 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.81 +0.78 67 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.65 +0.85 83 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 3.33 +0.72 63 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 3.13 +0.71 68 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.90 +0.67 66 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.73 +0.67 72 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.52 +0.62 70 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.34 +0.60 71 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 2.17 +0.57 72 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 2.01 +0.55 73 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.85 +0.52 73 0 72 0
30MAR26 9.75 C 0.00 0.00 0.00 1.71 +0.50 74 0 152 0
30MAR26 10.00 C 1.53 1.59 1.53 1.57 +0.47 75 30 207 0
30MAR26 10.50 C 1.23 1.33 1.23 1.32 +0.42 75 61 248 +40
30MAR26 11.00 C 1.05 1.15 1.05 1.10 +0.36 75 125 195 -35
30MAR26 11.50 C 0.97 0.97 0.90 0.92 +0.32 76 31 217 +26
30MAR26 12.00 C 0.81 0.81 0.81 0.76 +0.25 77 5 826 +5
30MAR26 12.50 C 0.00 0.00 0.00 0.66 +0.25 79 0 108 0
30MAR26 13.00 C 0.60 0.60 0.60 0.54 +0.21 79 6 293 0
30MAR26 13.50 C 0.52 0.52 0.52 0.44 +0.18 79 15 592 +15
30MAR26 14.00 C 0.40 0.46 0.40 0.36 +0.15 79 40 257 0
30MAR26 14.50 C 0.00 0.00 0.00 0.29 +0.13 79 0 90 0
30MAR26 15.00 C 0.31 0.31 0.30 0.23 +0.10 78 400 415 +400
30MAR26 15.50 C 0.00 0.00 0.00 0.19 +0.09 79 0 562 0
30MAR26 16.00 C 0.27 0.28 0.27 0.15 +0.07 78 15 132 0
29APR26 5.00 C 0.00 0.00 0.00 5.77 +0.77 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.55 +0.82 74 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.31 +0.82 74 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.07 +0.78 74 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.80 +0.74 59 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.60 +0.84 73 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.30 +0.77 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.07 +0.77 55 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.85 +0.75 59 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.65 +0.74 63 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.42 +0.70 61 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 3.23 +0.69 64 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 3.03 +0.66 64 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.84 +0.63 65 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.67 +0.61 66 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.50 +0.59 67 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.34 +0.57 67 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 2.19 +0.55 68 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 2.04 +0.52 68 0 296 0
29APR26 9.75 C 1.72 1.72 1.72 1.91 +0.51 69 1 88 -1
29APR26 10.00 C 1.71 1.78 1.71 1.78 +0.49 69 34 371 -3
29APR26 10.50 C 1.44 1.44 1.44 1.54 +0.44 70 15 376 +15
29APR26 11.00 C 1.35 1.35 1.35 1.32 +0.39 70 1 374 +1
29APR26 11.50 C 0.00 0.00 0.00 1.14 +0.36 71 0 342 0
29APR26 12.00 C 0.00 0.00 0.00 0.97 +0.31 70 0 137 0
29APR26 12.50 C 0.87 0.87 0.87 0.85 +0.28 72 3 58 0
29APR26 13.00 C 0.00 0.00 0.00 0.74 +0.25 73 0 180 0
29APR26 13.50 C 0.68 0.68 0.68 0.64 +0.23 73 6 37 -6
29APR26 14.00 C 0.54 0.61 0.54 0.54 +0.20 73 65 89 +43
29APR26 14.50 C 0.54 0.54 0.54 0.46 +0.18 73 6 11 -6
29APR26 15.00 C 0.00 0.00 0.00 0.39 +0.16 73 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.33 +0.14 73 0 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.28 +0.12 73 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.30 +0.66 60 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.12 +0.65 61 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.94 +0.62 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.78 +0.61 63 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.61 +0.58 63 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 2.46 +0.57 64 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.31 +0.54 64 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.17 +0.53 64 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 2.04 +0.51 65 0 75 0
28MAY26 10.00 C 1.93 1.93 1.93 1.91 +0.49 65 15 45 0
28MAY26 10.50 C 0.00 0.00 0.00 1.68 +0.45 65 0 16 0
28MAY26 11.00 C 0.00 0.00 0.00 1.47 +0.41 66 0 20 0
28MAY26 11.50 C 0.00 0.00 0.00 1.28 +0.37 66 0 16 0
28MAY26 12.00 C 0.00 0.00 0.00 1.11 +0.33 66 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.97 +0.29 66 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.85 +0.25 67 0 5 0
28MAY26 13.50 C 0.74 0.77 0.74 0.76 +0.24 68 12 12 +12
28MAY26 14.00 C 0.66 0.71 0.66 0.67 +0.23 69 12 38 +12
28MAY26 14.50 C 0.00 0.00 0.00 0.58 +0.21 68 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.50 +0.18 68 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.43 +0.16 68 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.37 +0.14 68 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 7.17 +0.78 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.07 +0.78 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.98 +0.78 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.88 +0.78 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.79 +0.79 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.67 +0.77 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.57 +0.76 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.47 +0.76 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.37 +0.76 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.27 +0.75 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.17 +0.75 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.07 +0.74 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.98 +0.75 0 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 5.88 +0.74 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.78 +0.74 0 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 5.55 +0.74 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.31 +0.82 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.07 +0.78 44 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.80 +0.74 0 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 4.60 +0.79 48 0 45 0
29JUN26 6.50 C 4.20 4.20 4.20 4.33 +0.72 37 1 18 0
29JUN26 6.75 C 0.00 0.00 0.00 4.13 +0.71 47 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.94 +0.71 52 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.74 +0.69 54 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.55 +0.68 55 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 3.37 +0.66 56 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 3.19 +0.64 57 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 3.02 +0.63 58 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.86 +0.61 59 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.70 +0.59 59 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.55 +0.58 59 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 2.41 +0.56 60 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.27 +0.54 60 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 2.14 +0.52 60 0 60 0
29JUN26 10.00 C 0.00 0.00 0.00 2.02 +0.51 61 0 148 0
29JUN26 10.50 C 1.52 1.64 1.52 1.79 +0.47 61 30 115 +30
29JUN26 11.00 C 1.34 1.39 1.34 1.58 +0.43 61 30 89 +30
29JUN26 11.50 C 1.33 1.33 1.33 1.39 +0.39 62 2 172 -2
29JUN26 12.00 C 1.19 1.20 1.19 1.23 +0.37 62 15 16 +8
29JUN26 12.50 C 0.00 0.00 0.00 1.08 +0.33 62 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.96 +0.30 63 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.85 +0.26 63 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.77 +0.27 64 0 0 0
29JUN26 14.50 C 0.70 0.70 0.70 0.68 +0.24 64 15 15 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.59 +0.21 64 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 +0.19 64 0 9 0
29JUN26 16.00 C 0.50 0.50 0.50 0.45 +0.17 64 100 200 +100
29SEP26 4.70 C 0.00 0.00 0.00 6.09 +0.69 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.98 +0.67 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.88 +0.74 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.78 +0.74 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.68 +0.87 58 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.31 +0.74 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.09 +0.72 0 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.88 +0.71 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.68 +0.70 44 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.49 +0.69 47 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.30 +0.68 49 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 4.12 +0.67 51 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.94 +0.66 52 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.77 +0.65 53 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.60 +0.63 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.44 +0.61 54 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 3.28 +0.60 54 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 3.13 +0.58 55 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.99 +0.57 55 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.85 +0.55 56 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.72 +0.54 56 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.59 +0.52 56 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.47 +0.51 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.35 +0.49 57 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.13 +0.46 57 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.93 +0.43 57 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 +0.40 57 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.58 +0.37 57 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.43 +0.35 58 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 1.29 +0.32 58 0 6 0
29SEP26 13.50 C 0.00 0.00 0.00 1.17 +0.30 58 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.05 +0.25 58 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.95 +0.23 58 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.89 +0.24 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.80 +0.22 59 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 +0.20 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 6.17 +0.86 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 6.08 +0.92 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.81 +0.73 0 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.68 +0.80 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.41 +0.72 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.21 +0.71 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.01 +0.69 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.83 +0.69 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.64 +0.67 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.47 +0.66 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.29 +0.64 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.13 +0.64 51 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.97 +0.63 52 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.81 +0.61 52 0 15 0
30DEC26 8.00 C 3.56 3.56 3.56 3.66 +0.50 53 1 2 -1
30DEC26 8.25 C 0.00 0.00 0.00 3.51 +0.49 53 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.37 +0.48 53 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.24 +0.47 54 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 3.11 +0.46 54 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.98 +0.45 54 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.86 +0.44 54 0 94 0
30DEC26 9.75 C 0.00 0.00 0.00 2.83 +0.59 57 0 51 0
30DEC26 10.00 C 2.50 2.50 2.50 2.71 +0.56 57 2 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.49 +0.53 57 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.22 +0.43 55 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 2.05 +0.41 55 0 15 0
30DEC26 12.00 C 1.73 1.73 1.71 1.88 +0.38 55 80 32 -48
30DEC26 12.50 C 0.00 0.00 0.00 1.73 +0.36 55 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.59 +0.34 56 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.46 +0.32 56 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 +0.26 56 0 0 0
30DEC26 14.50 C 1.07 1.07 1.07 1.24 +0.25 56 15 15 +15
30DEC26 15.00 C 0.00 0.00 0.00 1.17 +0.27 57 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.08 +0.25 57 0 4 0
30DEC26 16.00 C 0.90 0.90 0.90 0.96 +0.20 56 31 36 +31
TOTAL CALL 3,282 20,900 +1,570
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 165 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 157 0 39 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 139 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 131 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 123 0 570 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 115 0 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 717 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 601 0
26FEB26 7.00 P 0.05 0.05 0.05 0.01 -0.01 93 300 856 -300
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.03 86 0 665 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.03 89 0 688 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 -0.05 88 0 449 0
26FEB26 8.00 P 0.08 0.09 0.08 0.04 -0.07 86 21 18,474 +1
26FEB26 8.25 P 0.14 0.14 0.12 0.06 -0.09 86 45 511 +45
26FEB26 8.50 P 0.17 0.17 0.14 0.09 -0.11 87 45 713 +45
26FEB26 8.75 P 0.16 0.16 0.16 0.12 -0.15 86 20 471 +20
26FEB26 9.00 P 0.22 0.22 0.22 0.16 -0.19 85 3 371 +3
26FEB26 9.25 P 0.30 0.30 0.27 0.21 -0.23 85 25 440 -5
26FEB26 9.50 P 0.00 0.00 0.00 0.28 -0.27 85 0 411 0
26FEB26 9.75 P 0.42 0.42 0.42 0.36 -0.31 86 20 390 -20
26FEB26 10.00 P 0.53 0.53 0.45 0.45 -0.35 86 83 367 -26
26FEB26 10.50 P 0.76 0.77 0.66 0.66 -0.45 85 164 360 +118
26FEB26 11.00 P 1.07 1.07 0.96 0.95 -0.51 88 127 238 +67
26FEB26 11.50 P 1.35 1.35 1.35 1.27 -0.52 88 15 182 0
26FEB26 12.00 P 0.00 0.00 0.00 1.64 -0.64 90 0 205 0
26FEB26 12.50 P 0.00 0.00 0.00 2.04 -0.70 92 0 60 0
26FEB26 13.00 P 2.48 2.48 2.48 2.47 -0.74 94 5 15 +5
26FEB26 13.50 P 0.00 0.00 0.00 2.94 -0.76 101 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.38 -0.81 100 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.87 -0.82 106 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.34 -0.82 108 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.83 -0.84 113 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.38 -0.71 133 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 135 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 132 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 129 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 126 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 123 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 120 0 99 0
30MAR26 4.00 P 0.01 0.01 0.01 0.01 0.00 117 10 221 +10
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 109 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 77 0 196 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.02 80 0 397 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.02 80 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 -0.03 79 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 -0.04 80 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.05 80 0 821 0
30MAR26 7.25 P 0.00 0.00 0.00 0.10 -0.07 79 0 36 0
30MAR26 7.50 P 0.00 0.00 0.00 0.13 -0.08 79 0 156 0
30MAR26 7.75 P 0.20 0.20 0.20 0.17 -0.10 79 10 91 -10
30MAR26 8.00 P 0.24 0.24 0.24 0.21 -0.12 79 50 133 -50
30MAR26 8.25 P 0.00 0.00 0.00 0.26 -0.15 79 0 259 0
30MAR26 8.50 P 0.00 0.00 0.00 0.32 -0.17 79 0 295 0
30MAR26 8.75 P 0.00 0.00 0.00 0.39 -0.19 79 0 245 0
30MAR26 9.00 P 0.00 0.00 0.00 0.46 -0.22 79 0 168 0
30MAR26 9.25 P 0.59 0.59 0.59 0.55 -0.24 79 4 111 0
30MAR26 9.50 P 0.00 0.00 0.00 0.64 -0.27 79 0 166 0
30MAR26 9.75 P 0.00 0.00 0.00 0.75 -0.29 80 0 214 0
30MAR26 10.00 P 0.00 0.00 0.00 0.86 -0.32 80 0 168 0
30MAR26 10.50 P 1.17 1.19 1.13 1.11 -0.37 80 33 146 +17
30MAR26 11.00 P 1.47 1.47 1.47 1.39 -0.43 80 15 302 +15
30MAR26 11.50 P 1.80 1.80 1.75 1.71 -0.48 81 45 389 +30
30MAR26 12.00 P 0.00 0.00 0.00 2.05 -0.53 82 0 274 0
30MAR26 12.50 P 0.00 0.00 0.00 2.42 -0.57 82 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 2.82 -0.61 84 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.23 -0.65 85 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.66 -0.68 87 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.11 -0.70 89 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.57 -0.72 91 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.04 -0.74 94 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.52 -0.76 97 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 -0.02 69 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.02 -0.02 72 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.04 -0.02 75 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.05 -0.03 74 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 -0.04 72 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.09 -0.04 74 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.11 -0.06 73 0 265 0
29APR26 7.00 P 0.00 0.00 0.00 0.14 -0.07 73 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 -0.08 73 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.22 -0.10 73 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.27 -0.12 73 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.33 -0.13 73 0 154 0
29APR26 8.25 P 0.00 0.00 0.00 0.39 -0.16 73 0 83 0
29APR26 8.50 P 0.00 0.00 0.00 0.46 -0.18 73 0 79 0
29APR26 8.75 P 0.00 0.00 0.00 0.54 -0.20 73 0 62 0
29APR26 9.00 P 0.65 0.65 0.65 0.63 -0.22 73 5 326 -5
29APR26 9.25 P 0.00 0.00 0.00 0.72 -0.24 73 0 490 0
29APR26 9.50 P 0.00 0.00 0.00 0.83 -0.26 74 0 282 0
29APR26 9.75 P 0.96 0.96 0.96 0.94 -0.28 74 1 57 -1
29APR26 10.00 P 0.00 0.00 0.00 1.05 -0.31 74 0 430 0
29APR26 10.50 P 0.00 0.00 0.00 1.32 -0.35 74 0 340 0
29APR26 11.00 P 0.00 0.00 0.00 1.60 -0.41 74 0 443 0
29APR26 11.50 P 1.96 1.96 1.96 1.91 -0.45 75 15 380 0
29APR26 12.00 P 0.00 0.00 0.00 2.26 -0.48 76 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 2.62 -0.53 76 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 3.00 -0.56 77 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.40 -0.60 78 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.82 -0.62 79 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.25 -0.65 80 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.69 -0.68 81 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.15 -0.70 83 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.61 -0.72 85 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.34 -0.13 68 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.40 -0.15 68 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.48 -0.16 69 0 61 0
28MAY26 8.50 P 0.59 0.59 0.59 0.55 -0.19 68 1 0 -1
28MAY26 8.75 P 0.00 0.00 0.00 0.64 -0.20 69 0 58 0
28MAY26 9.00 P 0.80 0.80 0.80 0.73 -0.23 68 15 37 +15
28MAY26 9.25 P 0.00 0.00 0.00 0.83 -0.24 69 0 28 0
28MAY26 9.50 P 0.00 0.00 0.00 0.94 -0.27 69 0 16 0
28MAY26 9.75 P 0.00 0.00 0.00 1.06 -0.28 69 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.17 -0.31 69 0 22 0
28MAY26 10.50 P 0.00 0.00 0.00 1.44 -0.35 69 0 0 0
28MAY26 11.00 P 1.84 1.84 1.84 1.73 -0.39 70 15 30 +15
28MAY26 11.50 P 2.21 2.21 2.10 2.04 -0.43 70 31 32 +9
28MAY26 12.00 P 2.58 2.58 2.51 2.38 -0.47 70 19 43 +19
28MAY26 12.50 P 0.00 0.00 0.00 2.74 -0.50 71 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.12 -0.54 72 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.51 -0.57 72 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.92 -0.60 73 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.34 -0.63 74 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.78 -0.65 75 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.22 -0.68 76 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.68 -0.70 77 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 58 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 62 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 158 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 -0.02 64 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 -0.02 65 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 -0.03 64 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.03 65 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 -0.04 64 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.06 63 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 -0.06 64 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 -0.08 64 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 -0.09 64 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.34 -0.11 64 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.40 -0.12 64 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.47 -0.14 64 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.55 -0.15 64 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.62 -0.18 64 0 49 0
29JUN26 8.75 P 0.00 0.00 0.00 0.72 -0.19 64 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.81 -0.21 64 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 0.91 -0.23 64 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.03 -0.25 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.14 -0.27 65 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.26 -0.29 65 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.54 -0.32 65 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 1.83 -0.36 65 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.14 -0.40 66 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.48 -0.44 66 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.83 -0.47 66 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.21 -0.50 67 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.59 -0.54 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.00 -0.57 68 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.42 -0.59 69 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.85 -0.62 70 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.29 -0.64 71 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.73 -0.67 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 -0.03 57 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 -0.03 58 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 -0.03 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 -0.03 59 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 -0.03 60 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 -0.04 60 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 -0.05 59 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 -0.07 59 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 -0.07 60 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.09 59 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.10 59 0 95 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.11 60 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.13 60 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 -0.14 60 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.60 -0.15 60 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 -0.18 60 0 108 0
29SEP26 8.25 P 0.00 0.00 0.00 0.77 -0.18 60 0 15 0
29SEP26 8.50 P 0.96 0.96 0.96 0.86 -0.21 60 35 107 0
29SEP26 8.75 P 0.00 0.00 0.00 0.96 -0.23 60 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.07 -0.23 60 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 -0.26 60 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.30 -0.28 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.42 -0.29 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.55 -0.31 60 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.83 -0.34 60 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.13 -0.36 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.44 -0.41 61 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 2.77 -0.43 61 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.13 -0.46 62 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.48 -0.50 62 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 3.87 -0.52 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.26 -0.54 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.67 -0.56 63 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.08 -0.59 64 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.51 -0.61 64 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.94 -0.63 65 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.03 58 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 -0.04 58 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.04 58 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 -0.05 57 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 -0.07 57 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.08 57 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 -0.08 57 0 142 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 -0.10 57 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 -0.11 57 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.12 57 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.13 57 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.15 57 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.16 57 0 3,002 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.18 57 0 3,045 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 -0.22 57 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 -0.24 57 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.06 -0.22 58 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 -0.23 58 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.28 -0.25 58 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.40 -0.27 58 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.52 -0.29 58 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.65 -0.30 58 0 116 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 -0.31 58 0 120 0
30DEC26 10.50 P 2.17 2.17 2.16 2.07 -0.35 58 33 37 +16
30DEC26 11.00 P 0.00 0.00 0.00 2.37 -0.37 58 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.69 -0.40 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.02 -0.43 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.37 -0.45 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.73 -0.48 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.10 -0.50 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.49 -0.52 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.89 -0.54 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.29 -0.56 61 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.71 -0.58 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.13 -0.60 62 0 0 0
TOTAL PUT 1,210 60,180 +32
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$ 48.80
26FEB26 30.00 C 0.00 0.00 0.00 18.87 +0.23 98 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 17.89 +0.23 98 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 16.86 +0.21 81 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 15.90 +0.26 88 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 14.88 +0.22 77 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 13.89 -0.17 74 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 12.90 +0.24 70 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.89 +0.21 62 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.92 -0.06 62 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.15 +0.51 77 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 8.86 +0.23 37 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 7.88 +0.18 39 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 6.91 +0.18 39 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 5.93 +0.15 35 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 4.98 +0.11 34 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 4.08 +0.07 33 0 229 0
26FEB26 46.00 C 0.00 0.00 0.00 3.23 +0.02 32 0 152 0
26FEB26 47.00 C 0.00 0.00 0.00 2.47 -0.03 32 0 134 0
26FEB26 48.00 C 2.03 2.03 2.03 1.79 -0.10 31 1 198 0
26FEB26 49.00 C 0.00 0.00 0.00 1.25 -0.14 31 0 141 0
26FEB26 50.00 C 1.13 1.13 0.93 0.85 -0.16 31 43 402 -1
26FEB26 52.50 C 0.00 0.00 0.00 0.28 -0.12 32 0 143 0
26FEB26 55.00 C 0.15 0.15 0.15 0.07 -0.06 32 5 35 -5
26FEB26 57.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 86 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.93 +0.33 84 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.97 +0.27 88 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.95 +0.24 78 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.95 +0.26 73 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.97 +0.22 72 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.97 +0.20 68 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.15 +0.40 81 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.99 +0.20 62 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.00 +0.14 59 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.04 +0.22 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.02 +0.20 52 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.99 -0.07 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.01 +0.09 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.05 +0.12 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.10 +0.10 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.15 +0.10 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.24 +0.08 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.33 -0.05 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.46 +0.10 40 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 6.35 -0.18 32 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 5.82 -0.08 38 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 4.88 -0.13 34 0 57 0
30MAR26 46.00 C 0.00 0.00 0.00 4.48 +0.04 39 0 42 0
30MAR26 47.00 C 0.00 0.00 0.00 3.69 -0.05 36 0 107 0
30MAR26 48.00 C 3.29 3.29 3.29 3.10 -0.11 36 9 152 0
30MAR26 49.00 C 0.00 0.00 0.00 2.60 -0.11 36 0 33 0
30MAR26 50.00 C 2.47 2.47 2.36 2.20 -0.09 37 130 158 +119
30MAR26 52.50 C 1.55 1.56 1.55 1.39 -0.09 37 23 81 +23
30MAR26 55.00 C 0.00 0.00 0.00 0.82 -0.08 38 0 50 0
30MAR26 57.50 C 0.00 0.00 0.00 0.45 -0.07 37 0 127 0
30MAR26 60.00 C 0.38 0.38 0.38 0.24 -0.05 37 11 15 0
30MAR26 62.50 C 0.27 0.27 0.25 0.12 -0.03 37 14 17 -13
30MAR26 65.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 16.06 -0.04 41 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 15.55 +0.19 61 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 14.57 +0.17 58 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 13.01 -0.30 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.45 +0.06 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.56 +0.08 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.21 -0.39 32 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.41 -0.33 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.66 -0.25 37 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.85 -0.42 37 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.43 +0.10 42 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 6.71 +0.28 42 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 6.03 +0.22 41 0 33 0
29APR26 46.00 C 0.00 0.00 0.00 5.38 +0.15 41 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 4.82 +0.08 41 0 23 0
29APR26 48.00 C 0.00 0.00 0.00 4.23 -0.04 40 0 40 0
29APR26 49.00 C 4.02 4.02 4.02 3.76 -0.04 41 9 49 +9
29APR26 50.00 C 0.00 0.00 0.00 3.33 -0.04 41 0 107 0
29APR26 52.50 C 2.57 2.62 2.57 2.45 -0.05 41 30 90 +30
29APR26 55.00 C 1.91 1.91 1.91 1.78 -0.05 42 15 31 +15
29APR26 57.50 C 1.45 1.45 1.45 1.23 -0.06 42 15 15 +15
29APR26 60.00 C 0.00 0.00 0.00 0.84 -0.05 42 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.56 -0.05 42 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 0.37 -0.04 41 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.58 +0.08 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.80 +0.08 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.98 +0.15 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.81 -0.20 38 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.45 +0.20 45 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.44 -0.18 41 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.50 -0.31 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.09 -0.03 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.63 +0.12 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.68 -0.20 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 5.45 +0.31 42 0 60 0
28MAY26 48.00 C 0.00 0.00 0.00 4.77 -0.03 41 0 60 0
28MAY26 49.00 C 4.53 4.53 4.47 4.29 -0.04 40 12 12 +12
28MAY26 50.00 C 0.00 0.00 0.00 3.88 -0.02 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.96 -0.04 41 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 2.24 -0.05 41 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 1.64 -0.06 41 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 1.19 -0.06 41 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.86 -0.05 41 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.61 -0.04 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.43 -0.03 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.14 +0.24 63 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.15 +0.26 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.20 +0.27 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.26 +0.27 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.25 +0.14 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.32 +0.17 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.35 -0.08 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.38 +0.13 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.47 +0.16 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.55 +0.15 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.64 -0.02 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.38 -0.21 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.90 +0.06 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.80 -0.12 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.98 -0.10 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.40 +0.10 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.65 +0.07 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.57 -0.05 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.86 -0.38 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.25 +0.05 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.95 +0.04 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.10 -0.27 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.78 +0.19 40 0 0 0
29JUN26 48.00 C 5.47 5.47 5.47 5.26 -0.03 40 6 6 +6
29JUN26 49.00 C 0.00 0.00 0.00 4.80 0.00 40 0 0 0
29JUN26 50.00 C 4.66 4.66 4.66 4.37 -0.01 40 6 13 +6
29JUN26 52.50 C 0.00 0.00 0.00 3.45 -0.02 40 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 2.72 -0.03 40 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 2.13 -0.03 41 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 1.62 -0.04 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.22 -0.03 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.92 -0.03 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.69 -0.03 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.37 -0.03 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.39 +0.21 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.43 +0.13 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.56 +0.18 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.63 +0.18 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.66 +0.12 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 17.96 +0.22 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.08 +0.24 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.20 +0.15 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.36 -0.02 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.64 +0.28 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.83 +0.02 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.08 +0.16 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.33 +0.14 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.20 -0.31 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.55 -0.29 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.28 +0.08 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.65 +0.07 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.05 +0.05 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.52 +0.08 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.96 -0.02 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.22 -0.40 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.96 +0.02 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.49 +0.01 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.09 +0.02 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.14 0.00 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.35 +0.01 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.68 0.00 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.12 0.00 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.60 -0.01 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.17 -0.02 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.78 -0.02 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.45 -0.06 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.18 -0.02 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.35 +0.02 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.49 +0.17 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.74 +0.19 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.94 +0.22 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.22 +0.14 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.47 +0.23 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.76 +0.13 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.06 +0.13 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.41 +0.17 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.72 +0.13 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.09 +0.09 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.47 +0.10 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.93 +0.11 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.36 +0.11 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.83 +0.12 42 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 9.28 +0.03 42 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 8.55 -0.24 41 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 8.44 +0.10 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.98 +0.07 42 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 7.56 +0.05 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.60 +0.05 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 5.77 0.00 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.05 +0.02 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.43 +0.01 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.88 0.00 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.38 -0.01 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.92 -0.01 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.54 -0.02 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.12 -0.08 42 0 0 0
TOTAL CALL 329 3,886 +216
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
26FEB26 38.00 P 0.03 0.03 0.03 0.01 0.00 47 12 25 -12
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 156 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 -0.04 33 0 163 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 -0.06 33 0 103 0
26FEB26 44.00 P 0.00 0.00 0.00 0.10 -0.10 32 0 48 0
26FEB26 45.00 P 0.00 0.00 0.00 0.19 -0.16 32 0 140 0
26FEB26 46.00 P 0.00 0.00 0.00 0.36 -0.22 32 0 76 0
26FEB26 47.00 P 0.00 0.00 0.00 0.62 -0.26 32 0 151 0
26FEB26 48.00 P 0.00 0.00 0.00 0.99 -0.31 33 0 188 0
26FEB26 49.00 P 1.39 1.39 1.39 1.47 -0.33 33 7 119 0
26FEB26 50.00 P 1.92 1.92 1.85 2.08 -0.32 33 19 113 +8
26FEB26 52.50 P 0.00 0.00 0.00 4.04 -0.31 36 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 6.33 -0.34 40 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 8.71 -0.27 38 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.20 -0.24 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.70 -0.21 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.20 -0.22 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.70 -0.20 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.20 -0.23 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.70 -0.22 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 14 0
30MAR26 39.00 P 0.23 0.23 0.23 0.13 -0.05 38 5 20 +5
30MAR26 40.00 P 0.00 0.00 0.00 0.19 -0.08 37 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 0.29 -0.09 37 0 65 0
30MAR26 42.00 P 0.00 0.00 0.00 0.43 -0.11 38 0 110 0
30MAR26 43.00 P 0.00 0.00 0.00 0.60 -0.14 37 0 54 0
30MAR26 44.00 P 0.00 0.00 0.00 0.82 -0.17 38 0 88 0
30MAR26 45.00 P 0.00 0.00 0.00 1.09 -0.20 38 0 23 0
30MAR26 46.00 P 0.00 0.00 0.00 1.42 -0.21 38 0 84 0
30MAR26 47.00 P 0.00 0.00 0.00 1.82 -0.21 38 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 2.26 -0.22 38 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 2.77 -0.22 38 0 70 0
30MAR26 50.00 P 3.10 3.10 3.10 3.34 -0.23 38 1 47 +1
30MAR26 52.50 P 0.00 0.00 0.00 5.05 -0.02 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 6.95 -0.28 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.19 -0.24 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.65 0.00 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.13 +0.08 54 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.55 +0.06 58 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.70 -0.20 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.24 -0.19 53 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.70 -0.25 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 10 0
29APR26 34.00 P 0.24 0.24 0.24 0.09 -0.03 41 5 65 +5
29APR26 35.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.19 -0.05 41 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.27 -0.06 42 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 0.38 -0.06 42 0 87 0
29APR26 39.00 P 0.00 0.00 0.00 0.50 -0.09 42 0 72 0
29APR26 40.00 P 0.00 0.00 0.00 0.66 -0.09 42 0 42 0
29APR26 41.00 P 0.00 0.00 0.00 0.85 -0.11 42 0 135 0
29APR26 42.00 P 1.15 1.15 1.15 1.08 -0.13 42 27 120 +15
29APR26 43.00 P 1.36 1.36 1.36 1.35 -0.13 42 45 96 +30
29APR26 44.00 P 1.62 1.62 1.62 1.66 -0.16 42 30 42 +15
29APR26 45.00 P 1.91 1.91 1.91 2.00 -0.17 42 15 21 +15
29APR26 46.00 P 2.27 2.27 2.27 2.39 -0.20 42 15 66 +15
29APR26 47.00 P 2.67 2.67 2.67 2.81 -0.20 42 15 89 +15
29APR26 48.00 P 0.00 0.00 0.00 3.27 -0.21 42 0 47 0
29APR26 49.00 P 3.63 3.63 3.63 3.79 -0.21 42 30 40 +30
29APR26 50.00 P 4.16 4.16 4.16 4.35 -0.22 42 15 30 +15
29APR26 52.50 P 0.00 0.00 0.00 5.68 -0.50 39 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.88 -0.20 44 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.82 -0.22 44 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.96 -0.34 45 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.43 -0.03 50 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.84 -0.06 53 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.17 -0.03 54 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.26 -0.35 45 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.70 -0.32 0 0 0 0
28MAY26 37.00 P 0.66 0.66 0.66 0.51 -0.07 41 1 1 +1
28MAY26 38.00 P 0.00 0.00 0.00 0.66 -0.08 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.84 -0.10 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.05 -0.10 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.29 -0.13 41 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.57 -0.13 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.89 -0.16 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.24 -0.16 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.63 -0.18 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 3.02 -0.18 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.48 -0.17 41 0 75 0
28MAY26 48.00 P 0.00 0.00 0.00 3.95 -0.21 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 4.48 -0.20 41 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 5.07 -0.19 41 0 0 0
28MAY26 52.50 P 6.45 6.45 6.41 6.67 -0.18 41 30 30 +30
28MAY26 55.00 P 0.00 0.00 0.00 8.55 +0.21 43 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.59 +0.11 44 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.72 +0.42 45 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.63 -0.22 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.90 0.00 43 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.17 -0.03 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.55 -0.06 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.93 -0.10 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.35 -0.04 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.46 -0.03 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.59 -0.04 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 0.74 -0.05 40 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 0.93 -0.08 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.14 -0.08 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.38 -0.11 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.66 -0.11 41 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 1.96 -0.14 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.31 -0.13 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.68 -0.16 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 3.09 -0.15 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 3.50 -0.18 41 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 3.96 -0.19 40 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 4.46 -0.17 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 4.99 -0.17 40 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 5.55 -0.19 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.14 -0.20 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.09 +0.27 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.02 0.00 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.87 -0.20 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.25 +0.05 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.16 -0.22 42 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.44 -0.22 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.55 -0.40 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.45 +0.27 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.40 -0.03 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.51 -0.04 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.78 -0.03 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.91 -0.09 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.13 -0.07 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.35 -0.03 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.53 -0.09 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.86 -0.09 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.14 -0.10 42 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 2.46 -0.11 42 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 2.82 -0.11 42 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.18 -0.11 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.60 -0.13 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.97 -0.17 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.41 -0.15 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.89 -0.13 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.35 -0.16 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.86 -0.17 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 6.40 -0.17 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 7.00 -0.15 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.52 -0.19 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.23 -0.19 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.05 -0.19 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.97 -0.19 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.96 -0.20 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.04 -0.19 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.24 -0.13 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.39 -0.29 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.69 -0.26 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.95 -0.05 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.12 -0.05 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.32 -0.07 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.51 -0.11 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.78 -0.08 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.07 -0.08 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.36 -0.09 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.66 -0.10 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.02 -0.11 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.38 -0.11 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 3.75 -0.12 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.17 -0.14 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.63 -0.13 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.07 -0.14 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.55 -0.15 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.93 -0.16 42 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 6.43 -0.16 42 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 6.95 -0.16 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 7.53 -0.16 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.07 -0.15 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 9.60 -0.21 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.29 -0.20 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.04 -0.23 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.89 -0.29 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.83 -0.27 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.88 -0.26 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.89 -0.32 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.05 -0.31 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.27 -0.25 43 0 0 0
TOTAL PUT 272 4,106 +188
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$ 73.00
13FEB26 46.00 C 0.00 0.00 0.00 27.01 +3.32 0 0 0 0
13FEB26 47.00 C 0.00 0.00 0.00 26.01 +3.41 0 0 0 0
13FEB26 48.00 C 0.00 0.00 0.00 25.01 +3.41 0 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 24.02 +3.42 132 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 23.02 +3.42 125 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 20.52 +3.41 108 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 18.02 +3.31 92 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 15.52 +3.39 76 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 13.02 +3.38 61 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 10.52 +3.34 46 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 8.03 +3.31 46 0 134 0
13FEB26 67.50 C 4.01 4.01 4.01 5.60 +2.92 46 13 260 +13
13FEB26 70.00 C 2.00 3.21 2.00 3.23 +2.03 37 26 95 +14
13FEB26 72.50 C 0.64 1.75 0.64 1.48 +1.02 39 853 1,468 +40
13FEB26 75.00 C 0.25 0.75 0.21 0.55 +0.39 42 865 1,039 +142
13FEB26 77.50 C 0.15 0.26 0.15 0.17 +0.12 44 207 527 +191
13FEB26 80.00 C 0.04 0.09 0.04 0.05 +0.03 47 148 238 +120
13FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 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 86 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
20FEB26 46.00 C 0.00 0.00 0.00 27.04 - 79 0 0 -
20FEB26 47.00 C 0.00 0.00 0.00 26.04 - 0 0 0 -
20FEB26 48.00 C 0.00 0.00 0.00 25.04 - 0 0 0 -
20FEB26 49.00 C 0.00 0.00 0.00 24.04 - 0 0 0 -
20FEB26 50.00 C 0.00 0.00 0.00 23.04 - 0 0 0 -
20FEB26 52.50 C 0.00 0.00 0.00 20.54 - 0 0 0 -
20FEB26 55.00 C 0.00 0.00 0.00 18.05 - 56 0 0 -
20FEB26 57.50 C 0.00 0.00 0.00 15.55 - 43 0 0 -
20FEB26 60.00 C 0.00 0.00 0.00 13.06 - 44 0 0 -
20FEB26 62.50 C 0.00 0.00 0.00 10.58 - 41 0 0 -
20FEB26 65.00 C 0.00 0.00 0.00 8.13 - 38 0 0 -
20FEB26 67.50 C 0.00 0.00 0.00 5.77 - 35 0 0 -
20FEB26 70.00 C 2.22 2.22 2.22 3.59 - 32 30 30 -
20FEB26 72.50 C 0.89 2.00 0.89 1.82 - 30 336 253 -
20FEB26 75.00 C 0.65 0.97 0.65 0.86 - 32 591 292 -
20FEB26 77.50 C 0.21 0.40 0.21 0.38 - 34 74 66 -
20FEB26 80.00 C 0.10 0.10 0.10 0.16 - 36 19 19 -
20FEB26 82.50 C 0.00 0.00 0.00 0.06 - 37 0 0 -
20FEB26 85.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
20FEB26 87.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
20FEB26 90.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
20FEB26 92.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
20FEB26 95.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
20FEB26 97.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
20FEB26 100.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 33.05 +3.30 0 0 598 0
26FEB26 41.00 C 0.00 0.00 0.00 32.05 +3.33 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 31.06 +3.34 86 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 30.06 +3.33 81 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 29.06 +3.34 74 0 0 0
26FEB26 45.00 C 27.80 27.90 27.75 28.06 +3.33 66 500 500 +500
26FEB26 46.00 C 0.00 0.00 0.00 27.06 +3.33 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 26.06 +3.33 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.06 +3.39 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 24.06 +3.32 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.07 +3.39 60 0 1,101 0
26FEB26 52.50 C 0.00 0.00 0.00 20.57 +3.38 46 0 140 0
26FEB26 55.00 C 18.14 18.16 18.13 18.07 +3.36 0 430 937 +400
26FEB26 57.50 C 0.00 0.00 0.00 15.55 +3.34 0 0 842 0
26FEB26 60.00 C 0.00 0.00 0.00 13.08 +3.32 29 0 1,740 0
26FEB26 62.50 C 0.00 0.00 0.00 10.61 +3.21 33 0 890 0
26FEB26 65.00 C 6.26 8.07 6.26 8.17 +2.95 31 51 2,108 -26
26FEB26 67.50 C 4.07 5.90 4.07 5.77 +2.56 27 272 3,457 -172
26FEB26 70.00 C 2.50 4.04 2.50 3.77 +1.98 29 471 2,347 -11
26FEB26 72.50 C 1.38 2.50 1.30 2.22 +1.22 30 563 2,729 +159
26FEB26 75.00 C 0.67 1.40 0.67 1.25 +0.70 32 1,283 3,733 +106
26FEB26 77.50 C 0.33 0.75 0.33 0.66 +0.36 33 463 2,732 +19
26FEB26 80.00 C 0.17 0.38 0.17 0.34 +0.17 35 272 2,916 +40
26FEB26 82.50 C 0.18 0.19 0.16 0.17 +0.07 36 57 1,142 -26
26FEB26 85.00 C 0.09 0.09 0.09 0.09 +0.03 38 16 637 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 405 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 426 0
26FEB26 92.50 C 0.01 0.01 0.01 0.02 +0.01 44 20 297 +20
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 400 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 48.09 +3.27 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 47.04 +3.21 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 46.10 +3.30 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 45.05 +3.21 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 44.00 +3.15 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 43.06 +3.21 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 42.04 +3.18 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 41.06 +3.23 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 40.13 +3.27 72 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 39.03 +3.18 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 38.09 +3.24 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 37.04 +3.19 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 36.03 +3.17 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 35.08 +3.18 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 34.10 +3.20 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 33.05 +3.15 0 0 51 -2
30MAR26 41.00 C 0.00 0.00 0.00 32.12 +3.21 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 31.10 +3.18 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 30.13 +3.20 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 29.17 +3.23 45 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 28.07 +3.12 0 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 27.10 +3.15 0 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 26.08 +3.12 0 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 25.13 +3.15 0 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 24.18 +3.18 0 0 1,185 0
30MAR26 50.00 C 21.50 22.13 21.50 23.11 +3.08 0 31 5,603 -31
30MAR26 52.50 C 0.00 0.00 0.00 20.64 +2.95 0 0 5,064 0
30MAR26 55.00 C 18.07 18.07 18.02 18.07 +2.79 0 200 16,269 -200
30MAR26 57.50 C 0.00 0.00 0.00 15.80 +2.85 34 0 9,427 0
30MAR26 60.00 C 12.80 12.80 12.80 13.38 +3.05 32 501 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 11.14 +2.99 34 0 8,048 0
30MAR26 65.00 C 8.50 8.88 8.50 8.99 +2.68 33 62 21,061 -62
30MAR26 67.50 C 5.70 7.20 5.70 7.05 +2.41 33 121 7,199 +110
30MAR26 70.00 C 4.70 5.30 4.70 5.26 +1.86 32 10 14,854 -1
30MAR26 72.50 C 3.30 4.06 3.30 3.97 +1.57 33 138 13,953 +54
30MAR26 75.00 C 2.15 3.02 2.15 2.84 +1.14 33 704 22,730 +398
30MAR26 77.50 C 1.50 2.17 1.50 2.09 +0.89 34 159 6,839 +5
30MAR26 80.00 C 1.06 1.53 1.06 1.47 +0.63 35 681 6,265 -227
30MAR26 82.50 C 0.90 1.09 0.90 1.05 +0.46 36 47 2,916 -14
30MAR26 85.00 C 0.53 0.81 0.53 0.72 +0.29 36 90 2,899 +83
30MAR26 87.50 C 0.52 0.57 0.52 0.49 +0.19 37 105 4,351 -45
30MAR26 90.00 C 0.30 0.40 0.30 0.33 +0.12 37 9 897 0
30MAR26 92.50 C 0.25 0.32 0.25 0.22 +0.07 37 9 322 +4
30MAR26 95.00 C 0.00 0.00 0.00 0.15 +0.04 38 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.10 +0.02 38 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 40 0
30MAR26 102.50 C 0.11 0.11 0.11 0.05 0.00 40 10 24 +10
29APR26 44.00 C 0.00 0.00 0.00 29.25 +3.05 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 28.26 +3.01 0 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 27.18 +2.97 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.29 +3.06 31 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.33 +3.05 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.35 +3.01 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.33 +2.94 34 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.91 +3.12 36 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 18.46 +2.93 33 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.86 +2.53 20 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 13.52 +2.71 25 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 11.62 +2.77 32 0 243 0
29APR26 65.00 C 0.00 0.00 0.00 9.62 +2.69 32 0 1,076 0
29APR26 67.50 C 6.53 6.53 6.49 7.82 +2.43 32 60 2,403 0
29APR26 70.00 C 0.00 0.00 0.00 6.21 +1.97 32 0 2,321 0
29APR26 72.50 C 3.99 5.07 3.99 4.86 +1.64 32 133 1,507 +50
29APR26 75.00 C 3.75 3.77 3.74 3.80 +1.33 33 91 9,590 -31
29APR26 77.50 C 2.89 2.89 2.89 2.97 +1.06 33 7 3,475 0
29APR26 80.00 C 1.96 2.38 1.96 2.32 +0.84 34 243 1,757 +47
29APR26 82.50 C 1.52 1.82 1.52 1.82 +0.69 35 32 225 +30
29APR26 85.00 C 0.00 0.00 0.00 1.43 +0.58 36 2 377 +2
29APR26 87.50 C 1.10 1.10 1.09 1.13 +0.48 37 10 434 +10
29APR26 90.00 C 0.67 0.86 0.67 0.90 +0.40 38 6 100 +6
29APR26 92.50 C 0.70 0.70 0.69 0.71 +0.33 38 169 119 -52
29APR26 95.00 C 0.56 0.56 0.56 0.57 +0.28 39 30 82 -17
29APR26 97.50 C 0.00 0.00 0.00 0.46 +0.23 40 0 121 0
29APR26 100.00 C 0.36 0.36 0.36 0.37 +0.19 41 30 30 +30
29APR26 102.50 C 0.29 0.29 0.29 0.30 +0.16 41 2 32 +2
28MAY26 46.00 C 0.00 0.00 0.00 27.18 +2.89 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.29 +2.88 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.33 +2.89 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.35 +2.88 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.46 +2.95 38 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.91 +2.79 29 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.65 +2.86 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.16 +2.66 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.92 +2.90 31 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.76 +2.66 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.86 +2.37 31 0 146 0
28MAY26 67.50 C 0.00 0.00 0.00 8.09 +2.09 31 0 270 0
28MAY26 70.00 C 0.00 0.00 0.00 6.71 +2.06 33 0 210 0
28MAY26 72.50 C 4.94 5.51 4.94 5.32 +1.73 32 90 482 +90
28MAY26 75.00 C 4.46 4.46 4.46 4.20 +1.45 32 30 348 +30
28MAY26 77.50 C 0.00 0.00 0.00 3.29 +1.20 32 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 2.55 +0.97 33 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 1.97 +0.79 33 0 40 0
28MAY26 85.00 C 0.00 0.00 0.00 1.51 +0.63 33 0 12 0
28MAY26 87.50 C 1.21 1.29 1.21 1.16 +0.51 33 230 430 +230
28MAY26 90.00 C 1.00 1.32 1.00 0.90 +0.40 34 61 163 +61
28MAY26 92.50 C 1.10 1.10 1.10 0.71 +0.33 35 30 90 +30
28MAY26 95.00 C 0.92 0.92 0.91 0.57 +0.28 35 60 120 +60
28MAY26 97.50 C 0.00 0.00 0.00 0.46 +0.23 36 0 120 0
28MAY26 100.00 C 0.56 0.64 0.56 0.37 +0.19 36 55 68 +35
28MAY26 102.50 C 0.54 0.55 0.54 0.30 +0.16 37 60 65 +60
29JUN26 34.00 C 0.00 0.00 0.00 39.08 +2.84 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.09 +2.85 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 37.09 +2.83 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.13 +2.86 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.14 +2.86 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.12 +2.85 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 33.13 +2.87 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 32.17 +2.85 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.14 +2.80 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 30.17 +2.81 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 29.25 +2.85 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.26 +2.83 0 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 27.25 +2.79 0 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 26.29 +2.80 0 0 314 0
29JUN26 48.00 C 25.18 25.18 25.18 25.35 +2.83 26 5 300 0
29JUN26 49.00 C 0.00 0.00 0.00 24.41 +2.84 35 0 80 0
29JUN26 50.00 C 23.50 23.50 23.50 23.46 +2.95 36 1 34,678 -1
29JUN26 52.50 C 0.00 0.00 0.00 21.13 +2.88 37 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 18.72 +2.82 35 0 9,008 0
29JUN26 57.50 C 0.00 0.00 0.00 16.24 +2.57 30 0 698 0
29JUN26 60.00 C 14.00 14.00 14.00 14.12 +2.86 32 10 9,333 -10
29JUN26 62.50 C 0.00 0.00 0.00 12.09 +2.67 32 0 11,327 0
29JUN26 65.00 C 0.00 0.00 0.00 10.23 +2.46 32 0 23,187 0
29JUN26 67.50 C 0.00 0.00 0.00 8.55 +2.15 32 0 1,588 0
29JUN26 70.00 C 7.08 7.08 7.08 7.13 +1.94 32 2 4,574 -2
29JUN26 72.50 C 0.00 0.00 0.00 5.93 +1.70 33 0 1,776 0
29JUN26 75.00 C 4.50 5.00 4.50 4.78 +1.32 33 30 7,111 +8
29JUN26 77.50 C 3.96 3.96 3.96 3.99 +1.18 34 5 6,872 +5
29JUN26 80.00 C 0.00 0.00 0.00 3.35 +1.07 34 0 2,632 0
29JUN26 82.50 C 2.83 2.83 2.83 2.80 +0.94 35 2 3,436 +2
29JUN26 85.00 C 0.00 0.00 0.00 2.33 +0.82 36 0 5,120 0
29JUN26 87.50 C 1.90 1.94 1.90 1.97 +0.73 36 550 3,124 +415
29JUN26 90.00 C 0.00 0.00 0.00 1.67 +0.65 37 0 874 0
29JUN26 92.50 C 0.00 0.00 0.00 1.47 +0.63 38 0 401 0
29JUN26 95.00 C 0.00 0.00 0.00 1.28 +0.58 39 0 278 0
29JUN26 97.50 C 0.00 0.00 0.00 1.13 +0.55 40 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 1.02 +0.54 41 0 264 0
29JUN26 102.50 C 0.73 0.73 0.73 0.90 +0.49 42 5 93 0
29SEP26 39.00 C 0.00 0.00 0.00 34.13 +2.86 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 33.19 +2.87 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.18 +2.84 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.22 +2.86 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.24 +2.88 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.27 +2.87 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.28 +2.85 0 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 27.30 +2.82 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.34 +2.81 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.43 +2.77 33 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 24.48 +2.76 33 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 23.53 +2.73 33 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 21.21 +2.67 33 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 18.97 +2.56 33 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 16.79 +2.42 32 0 629 0
29SEP26 60.00 C 13.50 14.85 13.50 14.63 +2.13 30 15 2,389 -15
29SEP26 62.50 C 0.00 0.00 0.00 12.77 +2.12 30 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 11.49 +2.59 33 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 9.98 +2.36 33 0 5,130 0
29SEP26 70.00 C 0.00 0.00 0.00 8.43 +1.91 31 0 1,422 0
29SEP26 72.50 C 6.39 6.39 6.39 7.27 +1.66 32 1 3,875 +1
29SEP26 75.00 C 6.13 6.28 6.13 6.25 +1.43 32 14 1,353 0
29SEP26 77.50 C 0.00 0.00 0.00 5.49 +1.32 32 0 525 0
29SEP26 80.00 C 4.65 4.65 4.65 4.81 +1.21 33 1 2,483 +1
29SEP26 82.50 C 0.00 0.00 0.00 4.26 +1.13 34 0 540 0
29SEP26 85.00 C 0.00 0.00 0.00 3.75 +1.02 34 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 3.34 +0.96 35 0 529 0
29SEP26 90.00 C 0.00 0.00 0.00 2.95 +0.87 36 0 456 0
29SEP26 92.50 C 2.39 2.39 2.39 2.66 +0.82 36 1 1,146 0
29SEP26 95.00 C 2.17 2.17 2.17 2.38 +0.79 37 1 86 +1
29SEP26 97.50 C 0.00 0.00 0.00 2.14 +0.75 37 0 295 0
29SEP26 100.00 C 1.39 1.72 1.39 1.95 +0.73 38 11 213 +11
29SEP26 102.50 C 1.50 1.50 1.50 1.76 +0.71 39 5 35 +5
30DEC26 41.00 C 0.00 0.00 0.00 32.21 +2.87 0 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 31.22 +2.86 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.25 +2.89 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.28 +2.88 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.31 +2.88 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.36 +2.88 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.42 +2.89 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.46 +2.68 29 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 24.55 +2.73 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.59 +2.67 29 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 21.41 +2.61 30 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 19.29 +2.76 30 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 17.12 +2.24 29 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 15.28 +2.05 29 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 13.58 +2.05 29 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 12.01 +2.10 29 0 79 0
30DEC26 67.50 C 0.00 0.00 0.00 10.69 +1.94 30 0 856 0
30DEC26 70.00 C 0.00 0.00 0.00 9.53 +1.77 30 0 5,576 0
30DEC26 72.50 C 0.00 0.00 0.00 8.47 +1.64 30 0 2,777 0
30DEC26 75.00 C 7.35 7.45 7.35 7.50 +1.44 31 2 3,757 +1
30DEC26 77.50 C 0.00 0.00 0.00 6.74 +1.39 31 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 6.03 +1.29 32 0 2,048 0
30DEC26 82.50 C 0.00 0.00 0.00 5.44 +1.26 32 0 281 0
30DEC26 85.00 C 0.00 0.00 0.00 4.89 +1.16 33 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 4.42 +1.13 34 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 4.02 +1.06 34 0 261 0
30DEC26 92.50 C 0.00 0.00 0.00 3.62 +0.95 35 0 482 0
30DEC26 95.00 C 2.96 2.96 2.96 3.32 +0.90 35 11 383 +11
30DEC26 97.50 C 0.00 0.00 0.00 3.04 +0.86 36 0 434 0
30DEC26 100.00 C 0.00 0.00 0.00 2.77 +0.82 36 0 78 0
30DEC26 102.50 C 2.30 2.30 2.22 2.55 +0.79 37 5 31 +5
TOTAL CALL 12,545 411,237 +2,722
13FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
13FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
13FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
13FEB26 60.00 P 0.01 0.01 0.01 0.01 0.00 74 250 250 +250
13FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.04 60 0 150 0
13FEB26 65.00 P 0.00 0.00 0.00 0.02 -0.18 51 0 487 0
13FEB26 67.50 P 0.19 0.19 0.08 0.08 -0.53 47 393 701 +177
13FEB26 70.00 P 0.55 0.91 0.28 0.32 -1.34 43 1,116 1,096 +286
13FEB26 72.50 P 1.96 1.96 1.03 1.03 -2.27 41 756 302 +213
13FEB26 75.00 P 3.28 3.28 2.58 2.58 -2.95 44 149 133 +103
13FEB26 77.50 P 4.82 4.99 4.82 4.73 -3.19 49 38 38 +38
13FEB26 80.00 P 0.00 0.00 0.00 7.03 -3.37 46 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 9.50 -3.40 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 12.00 -3.40 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 14.72 -3.18 111 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 17.34 -3.12 135 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 19.84 -3.12 148 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 22.25 -3.21 152 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 24.76 -3.37 164 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 27.35 -3.11 186 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 29.72 -3.24 181 0 0 0
20FEB26 46.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
20FEB26 47.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
20FEB26 48.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
20FEB26 49.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
20FEB26 50.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
20FEB26 52.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
20FEB26 55.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
20FEB26 57.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
20FEB26 60.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
20FEB26 62.50 P 0.00 0.00 0.00 0.03 - 42 0 0 -
20FEB26 65.00 P 0.00 0.00 0.00 0.08 - 39 0 0 -
20FEB26 67.50 P 0.32 0.32 0.20 0.21 - 35 44 44 -
20FEB26 70.00 P 1.07 1.07 0.51 0.54 - 32 275 55 -
20FEB26 72.50 P 1.50 1.50 1.32 1.34 - 31 27 11 -
20FEB26 75.00 P 3.03 3.03 3.03 2.84 - 32 30 30 -
20FEB26 77.50 P 0.00 0.00 0.00 4.91 - 36 0 0 -
20FEB26 80.00 P 0.00 0.00 0.00 7.12 - 36 0 0 -
20FEB26 82.50 P 0.00 0.00 0.00 9.53 - 37 0 0 -
20FEB26 85.00 P 0.00 0.00 0.00 12.00 - 0 0 0 -
20FEB26 87.50 P 0.00 0.00 0.00 14.72 - 68 0 0 -
20FEB26 90.00 P 0.00 0.00 0.00 17.34 - 83 0 0 -
20FEB26 92.50 P 0.00 0.00 0.00 19.84 - 91 0 0 -
20FEB26 95.00 P 0.00 0.00 0.00 22.25 - 93 0 0 -
20FEB26 97.50 P 0.00 0.00 0.00 24.76 - 101 0 0 -
20FEB26 100.00 P 0.00 0.00 0.00 27.35 - 114 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 497 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 786 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 801 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 512 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,150 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,054 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3,696 0
26FEB26 52.50 P 0.02 0.02 0.01 0.01 0.00 58 250 4,563 +250
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6,512 0
26FEB26 57.50 P 0.03 0.05 0.03 0.01 -0.02 43 199 3,180 +10
26FEB26 60.00 P 0.05 0.07 0.05 0.01 -0.06 36 68 1,944 -18
26FEB26 62.50 P 0.12 0.12 0.09 0.03 -0.18 34 305 3,081 -54
26FEB26 65.00 P 0.29 0.29 0.16 0.10 -0.41 32 247 4,054 -89
26FEB26 67.50 P 0.62 0.62 0.33 0.32 -0.76 32 345 3,915 +189
26FEB26 70.00 P 1.15 1.31 0.78 0.82 -1.38 32 645 5,062 +492
26FEB26 72.50 P 2.52 2.52 1.62 1.76 -2.20 32 470 1,842 +275
26FEB26 75.00 P 3.24 3.24 3.20 3.29 -2.73 34 50 631 +20
26FEB26 77.50 P 5.32 5.32 5.32 5.13 -3.00 35 5 210 +5
26FEB26 80.00 P 0.00 0.00 0.00 7.33 -3.17 37 0 92 0
26FEB26 82.50 P 0.00 0.00 0.00 9.61 -3.33 37 0 40 0
26FEB26 85.00 P 0.00 0.00 0.00 12.03 -3.38 37 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.78 -3.12 58 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.34 -3.12 68 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.84 -3.12 74 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.28 -3.18 78 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.78 -3.35 84 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 27.35 -3.11 93 0 57 0
26FEB26 102.50 P 0.00 0.00 0.00 29.77 -3.19 94 0 57 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,033 0
30MAR26 40.00 P 0.04 0.04 0.04 0.01 0.00 59 30 10,072 +30
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,210 0
30MAR26 43.00 P 0.05 0.05 0.05 0.01 0.00 53 30 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,402 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9,678 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,428 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,394 0
30MAR26 48.00 P 0.06 0.08 0.06 0.01 0.00 43 130 4,411 +100
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6,138 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 46,698 0
30MAR26 52.50 P 0.11 0.11 0.11 0.01 -0.04 34 16 20,371 +16
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.08 34 0 16,296 0
30MAR26 57.50 P 0.22 0.22 0.22 0.09 -0.16 34 2 8,905 0
30MAR26 60.00 P 0.31 0.34 0.30 0.20 -0.31 34 598 13,417 +12
30MAR26 62.50 P 0.50 0.52 0.50 0.42 -0.48 34 70 6,315 -40
30MAR26 65.00 P 0.96 0.96 0.81 0.80 -0.68 34 346 11,176 -99
30MAR26 67.50 P 1.50 1.50 1.30 1.36 -0.99 34 330 8,085 -33
30MAR26 70.00 P 2.82 2.82 2.10 2.17 -1.42 34 242 4,396 +187
30MAR26 72.50 P 3.88 4.20 3.12 3.31 -1.82 34 532 1,211 -216
30MAR26 75.00 P 4.88 4.88 4.88 4.67 -2.26 34 17 1,025 0
30MAR26 77.50 P 0.00 0.00 0.00 6.38 -2.42 35 0 843 0
30MAR26 80.00 P 0.00 0.00 0.00 8.31 -2.87 36 0 125 0
30MAR26 82.50 P 0.00 0.00 0.00 10.31 -3.20 36 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 12.53 -3.06 37 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 15.03 -2.98 42 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.35 -3.11 42 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 19.84 -3.12 46 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 22.28 -3.18 48 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.78 -3.35 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.35 -3.11 57 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 29.77 -3.19 59 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 490 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 970 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 -0.04 33 0 1,105 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 -0.08 32 20 514 -20
29APR26 55.00 P 0.00 0.00 0.00 0.10 -0.16 32 0 658 0
29APR26 57.50 P 0.39 0.39 0.36 0.22 -0.27 32 67 946 +7
29APR26 60.00 P 0.54 0.56 0.53 0.43 -0.43 32 45 2,426 -26
29APR26 62.50 P 0.83 0.83 0.83 0.76 -0.61 32 30 2,791 -30
29APR26 65.00 P 1.60 1.60 1.27 1.26 -0.79 32 70 10,027 -4
29APR26 67.50 P 0.00 0.00 0.00 1.92 -1.10 32 0 1,545 0
29APR26 70.00 P 3.52 3.52 2.81 2.83 -1.43 32 48 7,384 -35
29APR26 72.50 P 4.78 4.78 3.90 3.97 -1.84 32 103 1,651 -61
29APR26 75.00 P 6.08 6.08 5.47 5.41 -2.28 33 150 735 0
29APR26 77.50 P 0.00 0.00 0.00 7.07 -2.34 34 0 305 0
29APR26 80.00 P 0.00 0.00 0.00 8.98 -2.48 35 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 10.93 -2.58 35 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.26 -2.59 38 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 15.50 -2.70 40 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 17.80 -2.78 41 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 20.08 -2.91 42 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.40 -3.06 42 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.78 -3.35 43 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.35 -3.11 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 29.77 -3.19 48 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 -0.04 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 -0.05 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 -0.07 32 0 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.06 -0.09 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.07 -0.12 31 0 90 0
28MAY26 52.50 P 0.00 0.00 0.00 0.16 -0.20 32 0 3 0
28MAY26 55.00 P 0.00 0.00 0.00 0.31 -0.32 32 0 69 0
28MAY26 57.50 P 0.00 0.00 0.00 0.54 -0.42 32 0 118 0
28MAY26 60.00 P 0.90 0.90 0.90 0.89 -0.60 31 3 301 +3
28MAY26 62.50 P 1.42 1.42 1.33 1.35 -0.83 31 130 440 +17
28MAY26 65.00 P 2.35 2.35 1.90 2.02 -1.04 31 97 91 -72
28MAY26 67.50 P 2.87 2.87 2.72 2.87 -1.27 31 61 206 +59
28MAY26 70.00 P 0.00 0.00 0.00 3.92 -1.51 30 0 70 0
28MAY26 72.50 P 0.00 0.00 0.00 5.17 -1.81 30 0 120 0
28MAY26 75.00 P 6.87 6.87 6.57 6.66 -2.07 30 120 530 +120
28MAY26 77.50 P 8.34 8.34 8.34 8.32 -2.59 30 30 150 +30
28MAY26 80.00 P 9.80 9.80 9.80 10.12 -2.85 30 2 40 +2
28MAY26 82.50 P 0.00 0.00 0.00 12.18 -2.49 30 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 14.34 -2.49 31 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 16.51 -2.53 31 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.71 -2.61 30 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.06 -2.56 31 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.33 -2.62 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.60 -2.71 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 28.09 -2.63 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 30.51 -2.87 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 1,189 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.04 33 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.05 32 0 1,648 0
29JUN26 46.00 P 0.27 0.27 0.27 0.06 -0.06 33 40 19,393 -40
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.08 33 0 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 -0.11 32 0 2,051 0
29JUN26 49.00 P 0.00 0.00 0.00 0.13 -0.14 32 0 814 0
29JUN26 50.00 P 0.00 0.00 0.00 0.17 -0.17 32 0 19,206 0
29JUN26 52.50 P 0.52 0.52 0.52 0.32 -0.26 32 40 2,337 -40
29JUN26 55.00 P 0.00 0.00 0.00 0.55 -0.38 32 0 6,020 0
29JUN26 57.50 P 1.05 1.05 0.98 0.89 -0.49 32 31 6,478 -1
29JUN26 60.00 P 1.37 1.37 1.37 1.35 -0.60 32 170 5,918 0
29JUN26 62.50 P 1.91 1.91 1.88 1.88 -0.85 32 22 3,208 -9
29JUN26 65.00 P 2.88 2.88 2.63 2.62 -1.07 31 105 1,128 -8
29JUN26 67.50 P 4.00 4.00 3.50 3.54 -1.29 31 36 1,579 +28
29JUN26 70.00 P 5.38 5.38 4.60 4.63 -1.61 31 180 3,455 +91
29JUN26 72.50 P 5.87 6.05 5.87 5.98 -1.95 31 37 535 +7
29JUN26 75.00 P 0.00 0.00 0.00 7.43 -2.29 31 0 79 0
29JUN26 77.50 P 0.00 0.00 0.00 9.22 -2.42 32 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 11.15 -2.42 33 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 13.32 -2.12 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.37 -2.25 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.49 -2.28 36 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 19.76 -2.34 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.03 -2.37 38 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.29 -2.38 39 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 26.61 -2.76 39 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.96 -2.59 40 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.36 -2.60 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 -0.05 33 0 715 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 -0.07 33 0 982 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.08 33 0 230 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 -0.10 33 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.14 -0.11 33 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 -0.14 33 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.22 -0.16 33 0 4,508 0
29SEP26 46.00 P 0.00 0.00 0.00 0.27 -0.19 33 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.33 -0.22 33 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.41 -0.25 33 0 1,258 0
29SEP26 49.00 P 0.00 0.00 0.00 0.48 -0.29 33 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.59 -0.33 33 0 21,546 0
29SEP26 52.50 P 0.00 0.00 0.00 0.90 -0.44 33 0 1,750 0
29SEP26 55.00 P 0.00 0.00 0.00 1.30 -0.57 33 0 2,556 0
29SEP26 57.50 P 1.93 1.95 1.93 1.82 -0.69 33 13 933 0
29SEP26 60.00 P 0.00 0.00 0.00 2.48 -0.79 33 0 2,849 0
29SEP26 62.50 P 0.00 0.00 0.00 3.21 -0.99 33 0 8,814 0
29SEP26 65.00 P 4.28 4.28 4.28 4.06 -1.24 32 30 10,612 +30
29SEP26 67.50 P 5.21 5.21 5.21 5.16 -1.37 33 30 926 +30
29SEP26 70.00 P 0.00 0.00 0.00 6.34 -1.66 33 0 1,549 0
29SEP26 72.50 P 0.00 0.00 0.00 7.74 -1.85 33 0 581 0
29SEP26 75.00 P 9.58 9.58 9.30 9.27 -2.11 33 31 363 +31
29SEP26 77.50 P 0.00 0.00 0.00 10.93 -2.02 34 0 90 0
29SEP26 80.00 P 0.00 0.00 0.00 12.99 -1.91 36 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 14.94 -2.03 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.94 -2.10 37 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.00 -2.10 38 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 21.11 -2.21 38 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 23.28 -2.28 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.49 -2.33 40 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.72 -2.39 40 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.97 -2.44 41 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 32.30 -2.49 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 -0.07 29 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 -0.08 29 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 -0.11 29 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 -0.13 29 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 -0.16 29 0 144 0
30DEC26 46.00 P 0.00 0.00 0.00 0.32 -0.20 29 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.40 -0.23 29 0 394 0
30DEC26 48.00 P 0.00 0.00 0.00 0.49 -0.26 29 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.60 -0.30 29 0 782 0
30DEC26 50.00 P 0.00 0.00 0.00 0.71 -0.35 30 0 775 0
30DEC26 52.50 P 0.00 0.00 0.00 1.08 -0.48 30 0 559 0
30DEC26 55.00 P 1.98 1.98 1.98 1.57 -0.62 30 150 1,190 +68
30DEC26 57.50 P 2.87 2.87 2.87 2.18 -0.77 30 170 1,272 +170
30DEC26 60.00 P 3.30 3.30 3.30 2.91 -0.94 31 3 638 -3
30DEC26 62.50 P 4.07 4.07 4.07 3.80 -1.13 31 1 2,750 -1
30DEC26 65.00 P 0.00 0.00 0.00 4.84 -1.30 31 0 849 0
30DEC26 67.50 P 6.20 6.20 6.20 5.98 -1.47 32 1 1,467 -1
30DEC26 70.00 P 7.58 7.58 7.58 7.29 -1.63 32 11 1,704 -11
30DEC26 72.50 P 0.00 0.00 0.00 8.72 -1.81 32 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 10.25 -2.02 33 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 11.99 -1.89 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 13.76 -2.02 34 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 15.75 -2.02 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.75 -2.04 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.76 -2.06 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 21.81 -2.17 37 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.92 -2.24 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.06 -2.25 38 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 28.28 -2.32 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.50 -2.36 39 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.75 -2.40 39 0 0 0
TOTAL PUT 10,082 445,512 +2,435
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 9.16
26FEB26 5.00 C 0.00 0.00 0.00 4.18 -0.11 135 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.95 -0.09 145 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.66 -0.13 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.43 -0.13 105 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.18 -0.16 96 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.93 -0.17 88 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.68 -0.17 80 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.44 -0.18 80 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.19 -0.10 72 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.92 -0.12 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.67 -0.17 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.44 -0.14 48 0 205 0
26FEB26 8.00 C 0.00 0.00 0.00 1.20 -0.10 44 0 484 0
26FEB26 8.25 C 0.00 0.00 0.00 0.96 -0.12 39 0 10,490 0
26FEB26 8.50 C 0.00 0.00 0.00 0.74 -0.10 37 0 3,836 0
26FEB26 8.75 C 0.57 0.57 0.57 0.53 -0.11 34 8 3,930 0
26FEB26 9.00 C 0.34 0.34 0.34 0.36 -0.09 33 1,420 5,478 +1,380
26FEB26 9.25 C 0.24 0.25 0.22 0.23 -0.08 33 754 2,775 +360
26FEB26 9.50 C 0.15 0.17 0.14 0.14 -0.06 34 70 4,524 -10
26FEB26 9.75 C 0.10 0.10 0.10 0.08 -0.05 34 41 2,261 +41
26FEB26 10.00 C 0.06 0.06 0.06 0.04 -0.04 33 1 2,570 0
26FEB26 10.50 C 0.02 0.02 0.02 0.01 -0.01 34 10 842 +10
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 240 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 513 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.33 -0.08 138 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.22 -0.06 129 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.15 -0.05 139 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.98 -0.12 86 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.88 -0.13 82 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.78 -0.16 79 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.77 -0.06 131 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.58 -0.10 72 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.53 -0.10 110 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.44 -0.11 110 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.34 -0.11 107 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.24 -0.15 104 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.97 -0.12 89 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.70 -0.18 72 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.43 -0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.18 -0.16 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.93 -0.17 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.68 -0.21 0 0 496 0
30MAR26 6.75 C 2.46 2.46 2.46 2.48 -0.14 55 50 2,335 -50
30MAR26 7.00 C 0.00 0.00 0.00 2.26 -0.08 56 0 4,060 0
30MAR26 7.25 C 0.00 0.00 0.00 2.00 -0.13 48 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.76 -0.08 45 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.50 -0.09 37 0 8,977 0
30MAR26 8.00 C 1.27 1.27 1.27 1.28 -0.13 36 1 17,355 0
30MAR26 8.25 C 0.00 0.00 0.00 1.06 -0.11 34 0 16,047 0
30MAR26 8.50 C 0.00 0.00 0.00 0.86 -0.08 33 0 6,294 0
30MAR26 8.75 C 0.73 0.73 0.71 0.69 -0.07 33 81 4,590 -1
30MAR26 9.00 C 0.00 0.00 0.00 0.54 -0.08 32 0 9,313 0
30MAR26 9.25 C 0.44 0.44 0.41 0.41 -0.08 32 117 2,192 -52
30MAR26 9.50 C 0.36 0.36 0.31 0.31 -0.07 32 128 11,012 +65
30MAR26 9.75 C 0.27 0.27 0.24 0.22 -0.07 32 131 2,873 +100
30MAR26 10.00 C 0.21 0.21 0.19 0.16 -0.06 32 50 1,314 +30
30MAR26 10.50 C 0.12 0.12 0.10 0.08 -0.03 32 244 3,146 +243
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 538 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 268 0
30MAR26 12.00 C 0.03 0.03 0.03 0.01 -0.01 35 60 155 +30
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 4.24 -0.15 79 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.97 -0.15 66 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.79 -0.09 79 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.45 -0.19 43 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.20 -0.14 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.98 -0.16 49 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.74 -0.17 47 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.50 -0.16 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.26 -0.10 42 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.02 -0.11 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.80 -0.12 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.50 -0.19 27 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.33 -0.14 32 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.08 -0.12 27 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 0.96 -0.10 32 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.78 -0.11 31 0 101 0
29APR26 9.00 C 0.00 0.00 0.00 0.64 -0.08 31 0 1,037 0
29APR26 9.25 C 0.54 0.54 0.54 0.51 -0.08 30 3 856 0
29APR26 9.50 C 0.41 0.42 0.41 0.41 -0.07 31 34 1,121 +29
29APR26 9.75 C 0.00 0.00 0.00 0.32 -0.06 31 0 358 0
29APR26 10.00 C 0.00 0.00 0.00 0.25 -0.05 31 0 148 0
29APR26 10.50 C 0.17 0.17 0.17 0.14 -0.04 30 10 417 +10
29APR26 11.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 186 0
29APR26 11.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 100 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.24 -0.10 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.99 -0.15 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.75 -0.16 39 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.52 -0.14 39 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.27 -0.16 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.02 -0.13 31 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.82 -0.14 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.61 -0.13 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.39 -0.13 31 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.17 -0.08 29 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.00 -0.14 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.86 -0.08 30 0 73 0
28MAY26 9.00 C 0.70 0.70 0.70 0.72 -0.07 30 93 93 +93
28MAY26 9.25 C 0.58 0.60 0.58 0.58 -0.08 29 1,300 1,300 +1,300
28MAY26 9.50 C 0.48 0.48 0.48 0.49 -0.06 30 130 130 +130
28MAY26 9.75 C 0.00 0.00 0.00 0.39 -0.06 29 0 0 0
28MAY26 10.00 C 0.36 0.36 0.33 0.31 -0.06 29 3 46 +3
28MAY26 10.50 C 0.00 0.00 0.00 0.19 -0.05 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 130 0
28MAY26 11.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 75 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 10 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.78 -0.18 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.77 -0.10 78 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.58 -0.13 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.53 -0.15 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.46 -0.10 68 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.34 -0.11 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.24 -0.15 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.97 -0.15 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.79 -0.10 60 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.45 -0.19 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.26 -0.08 45 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 2.99 -0.20 36 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.75 -0.16 35 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.52 -0.14 35 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.27 -0.16 31 0 617 0
29JUN26 7.25 C 0.00 0.00 0.00 2.04 -0.11 31 0 1,766 0
29JUN26 7.50 C 0.00 0.00 0.00 1.82 -0.14 30 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 1.61 -0.13 30 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.40 -0.12 29 0 1,583 0
29JUN26 8.25 C 1.25 1.25 1.25 1.23 -0.08 30 30 481 +30
29JUN26 8.50 C 1.13 1.13 1.12 1.05 -0.09 29 4 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 0.91 -0.08 30 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.76 -0.08 29 0 5,813 0
29JUN26 9.25 C 0.63 0.63 0.63 0.64 -0.07 30 80 5,687 0
29JUN26 9.50 C 0.55 0.55 0.55 0.54 -0.06 30 360 2,356 +360
29JUN26 9.75 C 0.45 0.45 0.45 0.45 -0.05 30 6 2,894 +6
29JUN26 10.00 C 0.00 0.00 0.00 0.37 -0.05 30 0 5,053 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 -0.05 30 0 733 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 543 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.58 -0.21 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.53 -0.15 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.46 -0.13 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.34 -0.14 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.24 -0.15 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.01 -0.12 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.79 -0.10 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.50 -0.14 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.26 -0.09 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.02 -0.17 37 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.77 -0.14 33 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.52 -0.15 30 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.27 -0.16 27 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.13 -0.10 34 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.88 -0.13 30 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.65 -0.10 28 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.47 -0.10 28 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.31 -0.13 29 0 675 0
29SEP26 8.50 C 0.00 0.00 0.00 1.16 -0.09 29 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.03 -0.08 29 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 0.90 -0.08 29 0 6,857 0
29SEP26 9.25 C 0.00 0.00 0.00 0.79 -0.08 29 0 5,022 0
29SEP26 9.50 C 0.00 0.00 0.00 0.69 -0.07 29 0 919 0
29SEP26 9.75 C 0.00 0.00 0.00 0.60 -0.07 30 0 508 0
29SEP26 10.00 C 0.00 0.00 0.00 0.53 -0.05 30 0 122 0
29SEP26 10.50 C 0.00 0.00 0.00 0.39 -0.05 30 0 628 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 -0.04 30 0 562 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 -0.03 30 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.25 -0.14 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.01 -0.13 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.79 -0.10 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.53 -0.11 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.27 -0.09 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.03 -0.16 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.79 -0.13 31 0 0 0
30DEC26 6.75 C 2.50 2.50 2.50 2.55 -0.12 29 50 2,550 +50
30DEC26 7.00 C 0.00 0.00 0.00 2.32 -0.16 28 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.13 -0.10 29 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.89 -0.12 26 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.72 -0.10 27 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.56 -0.10 27 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 1.41 -0.09 28 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.27 -0.08 28 0 138 0
30DEC26 8.75 C 0.00 0.00 0.00 1.15 -0.07 28 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.03 -0.07 28 0 491 0
30DEC26 9.25 C 0.00 0.00 0.00 0.92 -0.07 28 0 421 0
30DEC26 9.50 C 0.00 0.00 0.00 0.82 -0.06 28 0 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.74 -0.05 29 0 91 0
30DEC26 10.00 C 0.61 0.61 0.61 0.65 -0.06 28 3,530 4,098 +3,470
30DEC26 10.50 C 0.00 0.00 0.00 0.52 -0.04 29 0 31 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 -0.04 29 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.32 -0.03 29 0 85 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.02 30 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
TOTAL CALL 8,799 257,819 +7,627
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 1,429 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,294 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2,209 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,865 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 33 0 6,931 0
26FEB26 8.50 P 0.05 0.05 0.05 0.05 0.00 33 755 6,325 +30
26FEB26 8.75 P 0.10 0.10 0.09 0.10 +0.01 33 51 1,334 -20
26FEB26 9.00 P 0.16 0.19 0.15 0.18 +0.02 32 1,615 4,615 +1,417
26FEB26 9.25 P 0.00 0.00 0.00 0.30 +0.03 32 530 2,110 +530
26FEB26 9.50 P 0.00 0.00 0.00 0.46 +0.04 32 0 237 0
26FEB26 9.75 P 0.00 0.00 0.00 0.67 +0.07 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.88 +0.10 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.34 +0.07 0 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.35 +0.06 58 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.84 +0.12 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.34 +0.12 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.85 +0.13 82 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.34 +0.12 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.86 +0.14 104 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.36 +0.07 111 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.86 +0.10 118 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 105 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 0.00 0.00 0.01 0.00 51 0 1,876 0
30MAR26 6.50 P 0.01 0.01 0.01 0.01 0.00 46 10 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 0.00 0.00 0.00 0.01 0.00 37 0 12,462 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 24,083 0
30MAR26 7.50 P 0.03 0.03 0.03 0.02 0.00 33 10 11,538 +10
30MAR26 7.75 P 0.00 0.00 0.00 0.04 0.00 33 0 8,539 0
30MAR26 8.00 P 0.07 0.07 0.07 0.06 0.00 32 200 9,042 -138
30MAR26 8.25 P 0.10 0.10 0.10 0.10 0.00 32 2 12,513 0
30MAR26 8.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 13,156 0
30MAR26 8.75 P 0.21 0.23 0.21 0.22 0.00 30 169 6,562 +138
30MAR26 9.00 P 0.33 0.33 0.32 0.32 +0.01 30 6 3,130 +6
30MAR26 9.25 P 0.44 0.47 0.44 0.45 +0.02 31 6 1,399 +2
30MAR26 9.50 P 0.57 0.57 0.57 0.60 +0.03 31 30 441 0
30MAR26 9.75 P 0.00 0.00 0.00 0.78 +0.05 32 0 1,165 0
30MAR26 10.00 P 0.00 0.00 0.00 0.99 +0.09 34 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.42 +0.10 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.91 +0.14 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.35 +0.06 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.90 +0.13 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.85 +0.10 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.35 +0.09 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.86 +0.06 66 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.36 +0.07 70 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.86 +0.10 74 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 36 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 33 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 0.00 32 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 0.00 30 0 346 0
29APR26 7.75 P 0.00 0.00 0.00 0.07 0.00 31 0 820 0
29APR26 8.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 511 0
29APR26 8.25 P 0.00 0.00 0.00 0.16 +0.01 30 0 905 0
29APR26 8.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 305 0
29APR26 8.75 P 0.00 0.00 0.00 0.30 +0.01 29 0 579 0
29APR26 9.00 P 0.41 0.41 0.41 0.41 +0.02 30 17 98 +9
29APR26 9.25 P 0.50 0.54 0.50 0.54 +0.04 30 4 283 +4
29APR26 9.50 P 0.00 0.00 0.00 0.69 +0.04 30 0 71 0
29APR26 9.75 P 0.00 0.00 0.00 0.86 +0.06 31 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 1.06 +0.08 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.45 +0.12 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.92 +0.13 36 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.36 +0.07 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.90 +0.10 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.85 +0.10 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.35 +0.09 48 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.86 +0.06 54 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.36 +0.07 58 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.87 +0.09 64 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
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 31 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 217 0
28MAY26 7.75 P 0.00 0.00 0.00 0.10 0.00 30 0 30 0
28MAY26 8.00 P 0.00 0.00 0.00 0.14 0.00 29 0 65 0
28MAY26 8.25 P 0.20 0.20 0.20 0.20 +0.01 29 30 105 +30
28MAY26 8.50 P 0.27 0.27 0.27 0.28 +0.01 29 30 127 +30
28MAY26 8.75 P 0.36 0.36 0.36 0.37 +0.02 29 131 134 +101
28MAY26 9.00 P 0.44 0.49 0.44 0.48 +0.03 29 5 175 +5
28MAY26 9.25 P 0.59 0.60 0.59 0.60 +0.03 29 193 201 +193
28MAY26 9.50 P 0.74 0.77 0.74 0.75 +0.05 29 90 210 +90
28MAY26 9.75 P 0.00 0.00 0.00 0.92 +0.06 30 0 22 0
28MAY26 10.00 P 0.00 0.00 0.00 1.08 +0.05 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.51 +0.08 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.92 +0.13 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.37 +0.08 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.90 +0.10 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.89 +0.14 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.35 +0.09 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.86 +0.06 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.38 +0.09 55 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.89 +0.11 60 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 40 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 2,975 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 30 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 0.00 30 0 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 +0.01 30 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 7,530 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 +0.02 30 0 5,954 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 6,216 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 +0.02 30 0 2,300 0
29JUN26 8.50 P 0.00 0.00 0.00 0.41 +0.02 29 0 6,706 0
29JUN26 8.75 P 0.00 0.00 0.00 0.52 +0.02 29 0 913 0
29JUN26 9.00 P 0.00 0.00 0.00 0.65 +0.04 29 0 669 0
29JUN26 9.25 P 0.00 0.00 0.00 0.79 +0.04 29 0 585 0
29JUN26 9.50 P 0.00 0.00 0.00 0.96 +0.07 30 0 529 0
29JUN26 9.75 P 0.00 0.00 0.00 1.11 +0.04 29 0 80 0
29JUN26 10.00 P 0.00 0.00 0.00 1.31 +0.07 31 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.70 +0.06 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.14 +0.08 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.60 +0.12 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.09 +0.17 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.55 +0.09 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.00 +0.17 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.49 +0.12 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.97 +0.16 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.50 +0.18 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.00 +0.16 49 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 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 31 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.01 31 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 2,520 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.01 31 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 +0.02 31 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 +0.02 31 0 310 0
29SEP26 8.00 P 0.00 0.00 0.00 0.41 +0.02 31 0 958 0
29SEP26 8.25 P 0.00 0.00 0.00 0.51 +0.03 31 0 1,702 0
29SEP26 8.50 P 0.63 0.63 0.63 0.61 +0.03 31 14 7,233 +14
29SEP26 8.75 P 0.00 0.00 0.00 0.74 +0.04 31 0 3,980 0
29SEP26 9.00 P 0.00 0.00 0.00 0.87 +0.05 31 0 86 0
29SEP26 9.25 P 0.00 0.00 0.00 1.01 +0.05 31 0 60 0
29SEP26 9.50 P 0.00 0.00 0.00 1.17 +0.06 32 0 336 0
29SEP26 9.75 P 0.00 0.00 0.00 1.33 +0.06 32 0 96 0
29SEP26 10.00 P 0.00 0.00 0.00 1.51 +0.07 32 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.88 +0.08 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.29 +0.09 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.72 +0.09 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.18 +0.10 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.65 +0.11 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.13 +0.11 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.62 +0.12 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.11 +0.11 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.61 +0.12 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.07 +0.09 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 29 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 29 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 30 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 44 0
30DEC26 6.75 P 0.18 0.18 0.17 0.16 +0.02 30 60 127 +60
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 270 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 +0.02 29 0 670 0
30DEC26 7.50 P 0.33 0.33 0.33 0.33 +0.02 30 5 39 +5
30DEC26 7.75 P 0.00 0.00 0.00 0.41 +0.03 30 0 42 0
30DEC26 8.00 P 0.00 0.00 0.00 0.50 +0.04 30 0 856 0
30DEC26 8.25 P 0.00 0.00 0.00 0.60 +0.04 30 0 251 0
30DEC26 8.50 P 0.74 0.74 0.74 0.71 +0.05 30 30 206 +30
30DEC26 8.75 P 0.00 0.00 0.00 0.83 +0.05 30 0 482 0
30DEC26 9.00 P 0.99 0.99 0.99 0.96 +0.05 30 1 465 +1
30DEC26 9.25 P 0.00 0.00 0.00 1.11 +0.06 30 0 268 0
30DEC26 9.50 P 0.00 0.00 0.00 1.26 +0.07 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.42 +0.07 30 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.59 +0.07 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.96 +0.08 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.36 +0.09 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.78 +0.10 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.22 +0.10 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.68 +0.11 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.16 +0.12 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.64 +0.12 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.13 +0.12 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.61 +0.11 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.07 +0.07 41 0 0 0
TOTAL PUT 3,994 272,900 +2,547
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$ 69.00
26FEB26 48.00 C 0.00 0.00 0.00 21.08 +1.72 67 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.06 +1.78 0 0 10 0
26FEB26 50.00 C 0.00 0.00 0.00 19.07 +1.79 52 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 16.68 +1.81 68 0 26 0
26FEB26 55.00 C 0.00 0.00 0.00 14.19 +1.90 59 0 8 0
26FEB26 57.50 C 0.00 0.00 0.00 11.72 +1.72 51 0 43 0
26FEB26 60.00 C 0.00 0.00 0.00 9.43 +1.54 51 0 49 0
26FEB26 62.50 C 0.00 0.00 0.00 7.31 +1.44 51 0 67 0
26FEB26 65.00 C 5.20 5.20 5.19 5.32 +1.05 48 6 1,068 -1
26FEB26 67.50 C 3.61 4.00 3.56 3.85 +0.80 50 125 1,503 -34
26FEB26 70.00 C 2.55 2.91 2.33 2.63 +0.59 51 326 3,018 +46
26FEB26 72.50 C 1.69 1.78 1.50 1.70 +0.33 51 372 2,311 +135
26FEB26 75.00 C 1.24 1.39 1.06 1.10 +0.21 52 786 2,042 -11
26FEB26 77.50 C 0.75 0.84 0.75 0.65 +0.11 51 52 2,970 -24
26FEB26 80.00 C 0.60 0.62 0.51 0.37 +0.06 51 257 2,165 +2
26FEB26 82.50 C 0.35 0.42 0.35 0.20 +0.02 51 30 2,649 +20
26FEB26 85.00 C 0.32 0.32 0.27 0.11 +0.01 52 78 1,839 -16
26FEB26 87.50 C 0.27 0.27 0.20 0.06 +0.01 52 32 1,124 +29
26FEB26 90.00 C 0.17 0.19 0.15 0.03 0.00 52 186 2,637 -96
26FEB26 92.50 C 0.15 0.15 0.15 0.02 0.00 54 13 547 0
26FEB26 95.00 C 0.09 0.11 0.06 0.01 0.00 54 1,180 900 -640
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 62 0 804 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 425 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 97 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 100 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 29.49 +1.92 89 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.54 +1.87 88 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 27.57 +1.86 86 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.60 +1.96 84 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 25.62 +1.90 81 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.66 +1.94 79 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.69 +1.82 76 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 22.73 +1.85 74 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 21.78 +1.84 73 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 20.83 +1.75 71 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 19.86 +1.70 68 0 19 0
30MAR26 52.50 C 0.00 0.00 0.00 17.56 +1.61 65 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 15.32 +1.52 61 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 13.29 +1.65 60 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 11.22 +1.31 57 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 9.52 +1.29 57 0 432 0
30MAR26 65.00 C 7.55 7.55 7.55 7.88 +1.05 56 32 565 0
30MAR26 67.50 C 6.26 6.70 6.23 6.48 +0.83 55 138 1,283 -19
30MAR26 70.00 C 5.23 5.70 5.23 5.44 +0.78 57 167 1,395 +71
30MAR26 72.50 C 4.38 4.54 4.19 4.45 +0.63 57 155 1,127 -5
30MAR26 75.00 C 3.70 3.71 3.62 3.62 +0.45 57 106 1,916 +37
30MAR26 77.50 C 2.95 3.20 2.95 2.97 +0.44 58 27 520 -2
30MAR26 80.00 C 2.40 2.52 2.40 2.36 +0.35 58 40 2,067 0
30MAR26 82.50 C 2.01 2.01 2.01 1.86 +0.28 58 10 1,739 0
30MAR26 85.00 C 1.88 1.88 1.68 1.46 +0.22 58 151 1,079 -14
30MAR26 87.50 C 1.32 1.47 1.32 1.13 +0.17 58 71 1,206 +51
30MAR26 90.00 C 1.26 1.26 1.18 0.88 +0.13 58 56 1,576 +6
30MAR26 92.50 C 1.02 1.02 1.02 0.67 +0.10 57 50 852 0
30MAR26 95.00 C 0.00 0.00 0.00 0.52 +0.08 58 0 1,023 0
30MAR26 97.50 C 0.00 0.00 0.00 0.39 +0.05 57 0 595 0
30MAR26 100.00 C 0.00 0.00 0.00 0.30 +0.04 58 0 13,461 0
30MAR26 102.50 C 0.62 0.62 0.62 0.22 +0.03 57 20 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.17 +0.02 57 0 6,575 0
30MAR26 107.50 C 0.00 0.00 0.00 0.13 +0.02 58 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 +0.02 58 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 +0.01 57 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 +0.01 58 0 350 0
30MAR26 117.50 C 0.28 0.28 0.28 0.04 0.00 58 67 388 -67
30MAR26 120.00 C 0.00 0.00 0.00 0.03 0.00 58 0 1,608 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 0.00 57 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 22.20 +1.66 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.28 +1.67 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.48 +1.74 63 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.25 +1.68 60 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.22 +1.33 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.30 +1.23 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.52 +1.39 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.83 +1.30 56 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 9.30 +1.08 55 0 114 0
29APR26 67.50 C 7.90 7.90 7.80 8.04 +0.95 55 48 422 +48
29APR26 70.00 C 6.80 6.98 6.80 6.93 +0.83 56 110 177 +45
29APR26 72.50 C 0.00 0.00 0.00 5.97 +0.73 56 0 390 0
29APR26 75.00 C 0.00 0.00 0.00 5.14 +0.63 57 0 368 0
29APR26 77.50 C 0.00 0.00 0.00 4.40 +0.57 57 0 669 0
29APR26 80.00 C 3.83 3.83 3.83 3.71 +0.49 57 1 4,598 0
29APR26 82.50 C 0.00 0.00 0.00 3.11 +0.41 57 0 592 0
29APR26 85.00 C 0.00 0.00 0.00 2.60 +0.35 57 0 348 0
29APR26 87.50 C 2.60 2.60 2.60 2.17 +0.30 57 120 527 +120
29APR26 90.00 C 2.27 2.27 2.27 1.80 +0.25 57 120 497 +120
29APR26 92.50 C 0.00 0.00 0.00 1.49 +0.21 56 0 207 0
29APR26 95.00 C 1.65 1.65 1.65 1.24 +0.18 57 1 87 0
29APR26 97.50 C 0.00 0.00 0.00 1.02 +0.17 56 0 494 0
29APR26 100.00 C 1.30 1.42 1.30 0.81 +0.11 56 5 622 +4
29APR26 102.50 C 0.00 0.00 0.00 0.67 +0.10 56 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.55 +0.08 56 0 31 0
29APR26 107.50 C 0.90 0.90 0.90 0.45 +0.07 56 1 1 +1
29APR26 110.00 C 0.84 0.84 0.84 0.37 +0.06 56 50 50 +50
29APR26 112.50 C 0.00 0.00 0.00 0.30 +0.04 56 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.24 +0.02 56 0 1 0
29APR26 117.50 C 0.72 0.72 0.72 0.20 +0.02 56 5 0 -5
29APR26 120.00 C 0.00 0.00 0.00 0.17 +0.03 56 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.14 +0.02 57 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.07 0.00 56 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 22.82 +1.58 63 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.96 +1.57 62 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.13 +1.52 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.11 +1.50 60 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.19 +1.41 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.40 +1.25 59 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.74 +1.17 58 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.23 +1.32 58 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.76 +1.09 57 0 230 0
28MAY26 67.50 C 0.00 0.00 0.00 9.55 +0.98 57 0 60 0
28MAY26 70.00 C 0.00 0.00 0.00 8.47 +0.90 58 0 137 0
28MAY26 72.50 C 0.00 0.00 0.00 7.51 +0.79 58 0 591 0
28MAY26 75.00 C 0.00 0.00 0.00 6.66 +0.71 58 0 101 0
28MAY26 77.50 C 0.00 0.00 0.00 5.90 +0.64 59 0 0 0
28MAY26 80.00 C 5.22 5.22 5.22 5.23 +0.64 59 150 150 +150
28MAY26 82.50 C 0.00 0.00 0.00 4.57 +0.58 59 0 115 0
28MAY26 85.00 C 0.00 0.00 0.00 3.98 +0.51 59 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.47 +0.46 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.01 +0.40 59 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.62 +0.36 59 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.27 +0.32 59 0 52 0
29JUN26 48.00 C 0.00 0.00 0.00 23.43 +1.65 62 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 22.62 +1.63 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.82 +1.61 61 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 19.87 +1.42 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.06 +1.21 59 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 16.37 +1.03 58 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 14.78 +0.93 58 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 13.34 +0.83 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.89 +1.07 57 0 31 0
29JUN26 67.50 C 10.95 10.95 10.95 10.71 +0.90 57 10 420 0
29JUN26 70.00 C 9.67 9.67 9.67 9.61 +0.78 57 15 180 -7
29JUN26 72.50 C 0.00 0.00 0.00 8.70 +0.76 57 0 381 0
29JUN26 75.00 C 0.00 0.00 0.00 7.83 +0.68 58 0 657 0
29JUN26 77.50 C 0.00 0.00 0.00 7.05 +0.61 58 0 306 0
29JUN26 80.00 C 6.07 6.23 6.07 6.28 +0.55 58 5 2,298 -3
29JUN26 82.50 C 0.00 0.00 0.00 5.59 +0.49 58 0 362 0
29JUN26 85.00 C 0.00 0.00 0.00 4.97 +0.44 58 0 572 0
29JUN26 87.50 C 0.00 0.00 0.00 4.41 +0.38 57 0 405 0
29JUN26 90.00 C 4.14 4.14 4.14 3.91 +0.34 57 63 2,274 0
29JUN26 92.50 C 0.00 0.00 0.00 3.47 +0.30 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 3.07 +0.26 57 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.72 +0.23 57 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 2.33 +0.19 57 0 507 0
29JUN26 102.50 C 0.00 0.00 0.00 2.06 +0.11 57 0 241 0
29JUN26 105.00 C 2.50 2.50 2.50 1.88 +0.21 57 5 500 +5
29JUN26 107.50 C 0.00 0.00 0.00 1.61 +0.13 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 1.42 +0.07 57 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 1.25 +0.09 57 0 80 0
29JUN26 115.00 C 1.72 1.72 1.72 1.11 +0.09 57 3 216 -3
29JUN26 117.50 C 0.00 0.00 0.00 0.98 +0.08 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.86 +0.04 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.76 +0.03 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.67 +0.03 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.59 +0.04 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.52 +0.03 57 0 320 0
29JUN26 132.50 C 0.00 0.00 0.00 0.46 +0.02 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.41 +0.02 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.36 +0.01 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.32 +0.01 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.28 +0.01 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.25 +0.01 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.22 +0.01 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.20 +0.01 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.17 0.00 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.15 0.00 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.14 +0.01 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 0.00 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 +0.01 57 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 +0.01 57 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 25.31 +1.62 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.58 +1.44 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.87 +1.43 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.17 +1.36 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 20.56 +1.01 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 19.04 +0.93 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 17.64 +0.85 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 16.46 +0.94 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.11 +1.18 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.97 +1.04 58 0 700 0
29SEP26 70.00 C 0.00 0.00 0.00 12.95 +0.95 59 0 33 0
29SEP26 72.50 C 0.00 0.00 0.00 12.03 +0.90 59 0 6 0
29SEP26 75.00 C 10.87 10.87 10.87 11.17 +0.83 59 105 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 10.41 +0.84 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 9.66 +0.77 59 0 4,599 0
29SEP26 82.50 C 8.73 8.73 8.73 8.92 +0.72 59 199 930 +105
29SEP26 85.00 C 0.00 0.00 0.00 8.23 +0.66 59 0 891 0
29SEP26 87.50 C 0.00 0.00 0.00 7.60 +0.62 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 7.01 +0.58 59 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 6.47 +0.54 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 5.97 +0.50 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 5.51 +0.47 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 5.08 +0.43 59 0 3,640 0
29SEP26 102.50 C 0.00 0.00 0.00 4.69 +0.40 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 4.33 +0.37 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 4.00 +0.35 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.69 +0.32 59 0 37 0
29SEP26 112.50 C 0.00 0.00 0.00 3.41 +0.30 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 3.05 +0.18 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.82 +0.17 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.61 +0.16 58 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 2.41 +0.15 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.22 +0.13 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.06 +0.13 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.90 +0.12 58 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 27.14 +1.63 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.49 +1.62 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.82 +1.40 61 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 24.25 +1.12 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.77 +1.47 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.51 +1.54 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.21 +1.08 60 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 18.96 +1.03 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.67 +0.88 59 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 16.61 +1.17 59 0 2,700 0
30DEC26 70.00 C 15.40 15.40 15.40 15.59 +1.07 59 3 2,002 0
30DEC26 72.50 C 0.00 0.00 0.00 14.73 +1.10 60 0 401 0
30DEC26 75.00 C 0.00 0.00 0.00 13.89 +0.90 60 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 13.15 +0.95 60 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 12.38 +0.90 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 11.64 +0.87 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 10.93 +0.82 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 10.27 +0.78 60 0 0 0
30DEC26 90.00 C 9.60 9.65 9.60 9.65 +0.74 60 4 31 +4
30DEC26 92.50 C 0.00 0.00 0.00 9.07 +0.71 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 8.53 +0.67 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 8.02 +0.64 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 7.54 +0.61 60 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 7.09 +0.57 60 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.67 +0.54 60 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 6.28 +0.52 60 0 50 0
TOTAL CALL 5,556 126,901 +102
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 41 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 -0.04 53 0 211 0
26FEB26 55.00 P 0.16 0.16 0.16 0.05 -0.11 51 1 781 0
26FEB26 57.50 P 0.23 0.23 0.23 0.15 -0.23 52 5 961 -5
26FEB26 60.00 P 0.49 0.50 0.38 0.36 -0.41 52 116 2,023 -7
26FEB26 62.50 P 0.84 0.91 0.74 0.76 -0.63 52 272 1,666 +175
26FEB26 65.00 P 1.44 1.51 1.26 1.37 -0.84 51 346 3,730 +133
26FEB26 67.50 P 2.48 2.60 2.06 2.28 -1.23 51 440 1,808 +189
26FEB26 70.00 P 3.83 3.83 3.21 3.58 -1.46 51 160 8,356 -25
26FEB26 72.50 P 5.64 5.64 5.64 5.23 -1.49 53 15 2,669 -15
26FEB26 75.00 P 6.72 6.72 6.72 6.99 -1.73 51 1 2,540 -1
26FEB26 77.50 P 9.43 9.43 9.43 9.06 -1.82 51 26 4,856 -26
26FEB26 80.00 P 0.00 0.00 0.00 11.29 -2.09 51 0 2,793 0
26FEB26 82.50 P 0.00 0.00 0.00 13.70 -1.96 55 0 1,081 0
26FEB26 85.00 P 0.00 0.00 0.00 16.22 -1.98 63 0 454 0
26FEB26 87.50 P 20.79 20.79 20.79 18.53 -2.02 55 1 807 -1
26FEB26 90.00 P 0.00 0.00 0.00 21.10 -1.85 68 0 74 0
26FEB26 92.50 P 23.84 23.84 23.84 23.52 -1.93 63 42 59 0
26FEB26 95.00 P 0.00 0.00 0.00 26.01 -1.97 66 0 98 0
26FEB26 97.50 P 0.00 0.00 0.00 28.52 -1.93 73 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 31.02 -1.93 78 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 33.52 -1.93 82 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 36.04 -1.91 90 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 38.52 -1.93 91 0 15 0
26FEB26 110.00 P 0.00 0.00 0.00 41.02 -1.93 95 0 15 0
26FEB26 112.50 P 0.00 0.00 0.00 43.58 -1.87 109 0 60 0
26FEB26 115.00 P 0.00 0.00 0.00 46.03 -1.92 105 0 141 0
26FEB26 117.50 P 49.13 49.20 49.13 48.55 -1.90 113 20 80 +20
26FEB26 120.00 P 51.69 51.69 50.95 51.07 -1.88 120 88 15 -113
26FEB26 122.50 P 0.00 0.00 0.00 53.57 -1.88 123 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 56.02 -1.93 117 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 58.57 -1.88 131 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 61.07 -1.88 134 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 250 0
30MAR26 41.00 P 0.18 0.18 0.18 0.03 -0.02 59 10 33 +10
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.03 58 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.04 58 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.05 58 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 -0.07 58 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 -0.09 57 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.16 -0.10 58 0 144 0
30MAR26 48.00 P 0.00 0.00 0.00 0.21 -0.13 58 0 131 0
30MAR26 49.00 P 0.00 0.00 0.00 0.26 -0.16 57 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.34 -0.18 58 0 1,479 0
30MAR26 52.50 P 0.00 0.00 0.00 0.58 -0.27 58 0 1,674 0
30MAR26 55.00 P 0.95 1.02 0.95 0.93 -0.39 58 21 1,124 0
30MAR26 57.50 P 1.51 1.51 1.42 1.42 -0.51 58 22 1,508 +6
30MAR26 60.00 P 2.15 2.19 2.07 2.01 -0.62 57 70 2,090 +70
30MAR26 62.50 P 2.90 2.98 2.62 2.75 -0.83 56 161 1,442 +31
30MAR26 65.00 P 3.64 3.68 3.64 3.69 -1.04 56 45 2,142 0
30MAR26 67.50 P 5.06 5.13 4.83 4.89 -1.17 57 114 793 0
30MAR26 70.00 P 6.50 6.50 5.91 6.26 -1.22 57 68 14,962 +20
30MAR26 72.50 P 7.71 7.71 7.71 7.79 -1.35 58 15 1,531 +15
30MAR26 75.00 P 0.00 0.00 0.00 9.21 -1.46 56 0 7,881 0
30MAR26 77.50 P 0.00 0.00 0.00 11.24 -1.52 58 0 1,933 0
30MAR26 80.00 P 13.80 13.80 13.80 13.18 -1.44 59 5 3,360 0
30MAR26 82.50 P 0.00 0.00 0.00 15.10 -1.57 58 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 17.36 -1.83 60 0 760 0
30MAR26 87.50 P 0.00 0.00 0.00 19.58 -1.57 61 0 845 0
30MAR26 90.00 P 22.60 22.60 22.60 21.72 -1.80 59 5 1,207 -5
30MAR26 92.50 P 0.00 0.00 0.00 24.11 -1.91 61 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 26.46 -2.01 62 0 128 0
30MAR26 97.50 P 0.00 0.00 0.00 28.77 -1.84 60 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 31.16 -1.82 59 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 33.53 -1.95 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.04 -1.92 59 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 38.52 -1.93 59 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 41.02 -1.96 62 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 43.58 -1.90 70 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 46.03 -1.95 68 0 195 0
30MAR26 117.50 P 0.00 0.00 0.00 48.55 -1.93 73 0 71 0
30MAR26 120.00 P 0.00 0.00 0.00 51.07 -1.92 77 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 53.57 -1.90 79 0 145 0
30MAR26 125.00 P 0.00 0.00 0.00 56.02 -1.93 76 0 11 0
30MAR26 127.50 P 0.00 0.00 0.00 58.57 -1.91 84 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 61.07 -1.91 86 0 120 0
30MAR26 132.50 P 63.71 63.71 63.46 63.50 -1.95 0 74 126 +74
30MAR26 135.00 P 0.00 0.00 0.00 66.00 -1.95 0 0 52 0
30MAR26 137.50 P 0.00 0.00 0.00 68.50 -1.95 0 0 52 0
30MAR26 140.00 P 0.00 0.00 0.00 71.00 -1.95 0 0 74 0
29APR26 48.00 P 0.72 0.72 0.72 0.56 -0.20 56 50 65 +50
29APR26 49.00 P 0.00 0.00 0.00 0.68 -0.22 56 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.80 -0.27 57 0 284 0
29APR26 52.50 P 1.33 1.33 1.31 1.19 -0.36 57 30 70 +30
29APR26 55.00 P 1.82 1.82 1.80 1.71 -0.44 57 10 310 -5
29APR26 57.50 P 0.00 0.00 0.00 2.29 -0.58 56 0 738 0
29APR26 60.00 P 3.16 3.16 2.91 3.05 -0.64 56 30 869 +10
29APR26 62.50 P 4.06 4.06 4.00 3.93 -0.80 56 150 496 -150
29APR26 65.00 P 5.14 5.16 5.14 5.00 -0.92 56 26 1,542 +15
29APR26 67.50 P 6.41 6.43 6.28 6.17 -1.11 55 41 1,005 +15
29APR26 70.00 P 7.91 7.91 7.91 7.61 -1.17 56 105 7,830 +38
29APR26 72.50 P 9.35 9.35 8.95 9.14 -1.24 57 45 134 -3
29APR26 75.00 P 0.00 0.00 0.00 10.82 -1.20 57 0 46 0
29APR26 77.50 P 0.00 0.00 0.00 12.50 -1.36 57 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 14.39 -1.35 58 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 16.36 -1.52 58 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 18.39 -1.45 59 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 20.50 -1.51 59 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 22.67 -1.61 60 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 24.88 -1.75 60 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 27.12 -1.57 60 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.40 -1.60 60 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.72 -1.60 61 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.05 -1.71 61 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 36.41 -1.89 60 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 38.80 -1.77 60 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 41.20 -1.78 60 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 43.58 -1.91 58 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 46.03 -1.95 57 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 48.55 -1.93 60 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 51.07 -1.92 64 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 53.57 -1.90 66 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 56.02 -1.93 64 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 58.57 -1.91 69 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 61.07 -1.98 71 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 63.50 -1.95 0 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 66.00 -2.05 0 0 30 0
29APR26 137.50 P 0.00 0.00 0.00 68.50 -1.95 0 0 30 0
29APR26 140.00 P 0.00 0.00 0.00 71.00 -2.05 0 0 40 0
29APR26 142.50 P 0.00 0.00 0.00 73.50 -2.05 0 0 30 0
29APR26 145.00 P 0.00 0.00 0.00 76.00 -1.95 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 78.50 -1.95 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 81.00 -1.95 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 83.50 -1.95 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 86.00 -1.95 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 88.50 -1.95 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 91.00 -1.95 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 93.50 -1.95 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 96.00 -1.95 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 98.50 -1.95 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 101.00 -1.99 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.12 -0.25 58 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.29 -0.27 58 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.46 -0.33 59 0 261 0
28MAY26 52.50 P 0.00 0.00 0.00 2.01 -0.37 59 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.58 -0.49 58 0 7 0
28MAY26 57.50 P 0.00 0.00 0.00 3.28 -0.62 57 0 223 0
28MAY26 60.00 P 0.00 0.00 0.00 4.14 -0.70 57 0 51 0
28MAY26 62.50 P 0.00 0.00 0.00 5.15 -0.80 57 0 105 0
28MAY26 65.00 P 0.00 0.00 0.00 6.27 -0.92 57 0 115 0
28MAY26 67.50 P 0.00 0.00 0.00 7.55 -1.02 57 0 155 0
28MAY26 70.00 P 0.00 0.00 0.00 8.96 -1.13 58 0 0 0
28MAY26 72.50 P 10.87 10.87 10.87 10.49 -1.20 58 105 255 +90
28MAY26 75.00 P 0.00 0.00 0.00 12.09 -1.34 58 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.84 -1.05 59 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.57 -1.36 58 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.48 -1.42 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.46 -1.49 59 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.49 -1.57 59 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.59 -1.49 60 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.73 -1.58 60 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.91 -1.55 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.55 -0.35 57 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 1.75 -0.37 57 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.99 -0.41 57 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.59 -0.48 57 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 3.25 -0.58 57 0 264 0
29JUN26 57.50 P 0.00 0.00 0.00 4.05 -0.62 56 0 525 0
29JUN26 60.00 P 4.90 4.93 4.90 4.96 -0.74 56 189 1,433 +115
29JUN26 62.50 P 0.00 0.00 0.00 6.00 -0.79 56 0 191 0
29JUN26 65.00 P 0.00 0.00 0.00 7.17 -0.88 56 0 5,745 0
29JUN26 67.50 P 0.00 0.00 0.00 8.46 -1.06 56 0 2,443 0
29JUN26 70.00 P 9.96 9.96 9.96 9.87 -1.07 56 21 2,273 +21
29JUN26 72.50 P 11.21 11.21 11.21 11.39 -1.27 57 15 3,137 0
29JUN26 75.00 P 0.00 0.00 0.00 13.09 -1.22 57 0 6,121 0
29JUN26 77.50 P 0.00 0.00 0.00 14.80 -1.18 58 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 16.53 -1.08 58 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 18.39 -1.22 58 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 20.34 -1.18 58 0 246 0
29JUN26 87.50 P 21.21 22.50 21.21 22.34 -1.15 59 43 79 +43
29JUN26 90.00 P 0.00 0.00 0.00 24.53 -1.11 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 26.45 -1.34 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 28.59 -1.33 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.78 -1.50 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.97 -1.49 60 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 35.21 -1.50 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.47 -1.66 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.72 -1.73 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 42.03 -1.84 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 44.38 -1.68 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.70 -1.81 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.06 -1.81 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.41 -1.79 59 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 53.79 -2.01 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.18 -1.86 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.57 -1.94 56 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 61.07 -1.98 58 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.52 -1.94 57 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.00 -2.05 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.50 -1.95 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.00 -2.05 0 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 73.50 -2.05 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 76.00 -1.95 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.50 -2.00 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.00 -2.00 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.50 -2.00 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.00 -1.95 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.50 -2.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.00 -2.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.50 -2.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 96.00 -2.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.50 -1.95 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 101.00 -1.99 0 0 0 0
29SEP26 48.00 P 3.25 3.25 3.25 3.19 -0.30 59 55 55 +55
29SEP26 49.00 P 0.00 0.00 0.00 3.46 -0.32 59 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.73 -0.34 58 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 4.44 -0.52 58 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 5.31 -0.60 57 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 6.30 -0.67 58 0 413 0
29SEP26 60.00 P 0.00 0.00 0.00 7.37 -0.70 57 0 10,056 0
29SEP26 62.50 P 0.00 0.00 0.00 8.54 -0.80 57 0 365 0
29SEP26 65.00 P 0.00 0.00 0.00 9.80 -0.88 57 0 7,887 0
29SEP26 67.50 P 0.00 0.00 0.00 11.14 -1.00 57 0 590 0
29SEP26 70.00 P 12.38 12.38 12.38 12.64 -1.02 58 28 1,778 +28
29SEP26 72.50 P 0.00 0.00 0.00 14.18 -1.07 58 0 2,776 0
29SEP26 75.00 P 0.00 0.00 0.00 15.83 -1.01 58 0 1,197 0
29SEP26 77.50 P 17.70 17.70 17.46 17.51 -1.11 58 2 1,112 -2
29SEP26 80.00 P 0.00 0.00 0.00 19.21 -1.02 58 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 21.17 -1.01 59 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 22.94 -1.14 59 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 24.84 -1.30 59 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 26.81 -1.37 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 28.82 -1.39 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 30.90 -1.11 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 32.94 -1.20 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 35.18 -1.18 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 37.18 -1.49 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.32 -1.55 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 41.53 -1.51 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 43.73 -1.35 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.96 -1.49 61 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 48.21 -1.49 61 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 50.46 -1.53 61 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 52.75 -1.49 61 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 55.04 -1.65 61 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 57.37 -1.66 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.69 -1.68 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.00 -1.70 61 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 4.59 -0.40 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.91 -0.42 59 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 5.24 -0.37 59 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 6.13 -0.43 58 0 170 0
30DEC26 55.00 P 7.17 7.17 7.17 7.17 -0.69 59 65 985 -38
30DEC26 57.50 P 0.00 0.00 0.00 8.13 -0.75 58 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 9.32 -0.74 58 0 576 0
30DEC26 62.50 P 0.00 0.00 0.00 10.56 -0.78 58 0 370 0
30DEC26 65.00 P 0.00 0.00 0.00 11.79 -1.03 58 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 13.26 -0.94 58 0 2,700 0
30DEC26 70.00 P 0.00 0.00 0.00 14.74 -0.90 58 0 2,407 0
30DEC26 72.50 P 0.00 0.00 0.00 16.26 -0.92 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 17.82 -0.94 58 0 512 0
30DEC26 77.50 P 0.00 0.00 0.00 19.44 -1.38 58 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 21.30 -1.11 58 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 23.09 -1.11 59 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 24.93 -0.99 59 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 26.82 -1.18 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.72 -1.21 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 30.70 -1.23 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.69 -1.25 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.72 -1.28 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.76 -1.33 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 38.86 -1.30 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.97 -1.38 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.07 -1.41 60 0 0 0
TOTAL PUT 3,153 191,477 +857
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 14.25
26FEB26 9.25 C 0.00 0.00 0.00 5.05 +0.46 110 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.81 +0.47 109 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.55 +0.46 98 0 0 0
26FEB26 10.00 C 4.25 4.25 4.25 4.30 +0.46 93 2 4 -2
26FEB26 10.50 C 0.00 0.00 0.00 3.80 +0.46 81 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.30 +0.44 71 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.85 +0.42 74 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.32 +0.43 56 0 0 0
26FEB26 12.50 C 1.65 1.65 1.65 1.85 +0.40 51 15 189 0
26FEB26 13.00 C 1.17 1.17 1.17 1.41 +0.35 48 38 38 +38
26FEB26 13.50 C 0.00 0.00 0.00 1.00 +0.29 44 0 322 0
26FEB26 14.00 C 0.63 0.65 0.62 0.65 +0.18 41 3 277 0
26FEB26 14.50 C 0.41 0.42 0.40 0.42 +0.13 42 46 641 -21
26FEB26 15.00 C 0.24 0.26 0.21 0.26 +0.09 43 105 623 +25
26FEB26 15.50 C 0.16 0.16 0.15 0.15 +0.05 44 8 442 +4
26FEB26 16.00 C 0.08 0.10 0.08 0.08 +0.03 44 125 462 +105
26FEB26 16.50 C 0.05 0.05 0.05 0.04 +0.01 44 7 192 -7
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 44 0 588 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 217 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 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 59 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 77 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.69 +0.45 143 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.59 +0.45 140 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.50 +0.46 145 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.36 +0.42 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.28 +0.43 121 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.06 +0.46 139 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.80 +0.45 126 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.58 +0.50 135 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.29 +0.43 107 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.05 +0.46 109 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.84 +0.48 121 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.55 +0.44 98 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.30 +0.44 93 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.05 +0.44 89 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.80 +0.33 84 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.59 +0.48 96 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.34 +0.39 91 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.06 +0.36 76 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.83 +0.46 79 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.55 +0.32 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.35 +0.49 76 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.07 +0.45 64 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.86 +0.50 70 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.58 +0.44 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.36 +0.45 63 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 3.86 +0.33 55 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.38 +0.47 51 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.86 +0.33 41 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.55 +0.33 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.16 +0.39 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.75 +0.31 48 0 30 0
30MAR26 13.50 C 1.28 1.31 1.28 1.43 +0.26 48 5 175 +5
30MAR26 14.00 C 0.00 0.00 0.00 1.16 +0.24 48 0 261 0
30MAR26 14.50 C 0.76 0.92 0.76 0.91 +0.18 47 30 255 +21
30MAR26 15.00 C 0.70 0.74 0.70 0.74 +0.16 49 78 153 +78
30MAR26 15.50 C 0.00 0.00 0.00 0.58 +0.12 49 0 725 0
30MAR26 16.00 C 0.00 0.00 0.00 0.44 +0.09 49 0 1,223 0
30MAR26 16.50 C 0.00 0.00 0.00 0.33 +0.07 48 0 168 0
30MAR26 17.00 C 0.30 0.30 0.30 0.25 +0.06 49 2 409 0
30MAR26 17.50 C 0.23 0.26 0.23 0.18 +0.04 48 120 360 +96
30MAR26 18.00 C 0.00 0.00 0.00 0.13 +0.03 48 0 182 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 +0.02 49 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 83 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 42 0
30MAR26 20.00 C 0.10 0.10 0.10 0.04 +0.01 49 10 362 +10
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 122 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 84 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 4.63 +0.41 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.41 +0.41 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.00 +0.44 56 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.47 +0.35 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.99 +0.33 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.64 +0.33 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.27 +0.28 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.05 +0.33 50 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.68 +0.23 47 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.45 +0.22 48 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.21 +0.17 48 0 44 0
29APR26 15.00 C 1.04 1.04 1.04 1.02 +0.16 49 2 43 0
29APR26 15.50 C 0.00 0.00 0.00 0.87 +0.14 49 0 64 0
29APR26 16.00 C 0.00 0.00 0.00 0.73 +0.13 50 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 0.59 +0.10 49 0 55 0
29APR26 17.00 C 0.56 0.56 0.56 0.49 +0.09 50 30 103 +3
29APR26 17.50 C 0.00 0.00 0.00 0.39 +0.07 49 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.32 +0.06 49 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.26 +0.05 50 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.20 +0.03 49 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.16 +0.03 49 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 0.00 49 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 50 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.64 +0.32 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.49 +0.40 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.00 +0.43 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.55 +0.27 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.15 +0.24 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.89 +0.36 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.47 +0.28 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.17 +0.14 47 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.90 +0.20 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.69 +0.23 49 0 280 0
28MAY26 14.50 C 0.00 0.00 0.00 1.47 +0.19 49 0 0 0
28MAY26 15.00 C 1.29 1.29 1.29 1.28 +0.17 49 3 15 0
28MAY26 15.50 C 0.00 0.00 0.00 1.12 +0.16 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.97 +0.15 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.83 +0.13 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.70 +0.11 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.60 +0.10 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.50 +0.08 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.42 +0.07 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.36 +0.07 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.30 +0.05 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.50 +0.44 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.40 +0.42 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.31 +0.43 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.06 +0.44 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.81 +0.43 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.58 +0.46 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.32 +0.40 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.07 +0.42 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.85 +0.45 63 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.62 +0.47 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.33 +0.42 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.17 +0.49 68 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.90 +0.43 61 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.61 +0.42 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.40 +0.41 55 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.15 +0.42 52 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.86 +0.36 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.63 +0.36 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.51 +0.46 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.16 +0.31 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.91 +0.30 40 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.72 +0.30 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.53 +0.31 46 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.15 +0.36 49 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.75 +0.32 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.43 +0.39 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.07 +0.34 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.71 +0.28 48 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.39 +0.25 47 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 2.13 +0.21 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.93 +0.21 49 0 1 0
29JUN26 14.50 C 1.70 1.70 1.70 1.72 +0.20 50 125 327 +84
29JUN26 15.00 C 0.00 0.00 0.00 1.53 +0.18 50 0 189 0
29JUN26 15.50 C 0.00 0.00 0.00 1.36 +0.17 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.21 +0.15 51 0 1 0
29JUN26 16.50 C 1.10 1.10 1.10 1.06 +0.14 51 2 14 +2
29JUN26 17.00 C 0.00 0.00 0.00 0.93 +0.13 51 0 109 0
29JUN26 17.50 C 0.90 0.90 0.90 0.81 +0.11 51 100 161 +100
29JUN26 18.00 C 0.00 0.00 0.00 0.71 +0.10 51 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.62 +0.09 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.54 +0.08 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 +0.07 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.40 +0.06 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.30 +0.05 50 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 +0.04 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 +0.03 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.49 +0.37 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.30 +0.35 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.13 +0.40 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.93 +0.35 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.57 +0.37 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.21 +0.35 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.98 +0.42 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.51 +0.24 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.27 +0.27 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.01 +0.27 51 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.77 +0.23 51 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.49 +0.16 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 2.35 +0.21 52 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 2.16 +0.20 52 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 1.99 +0.19 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.83 +0.18 52 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.69 +0.17 53 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 1.55 +0.16 53 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 1.41 +0.14 52 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 1.29 +0.13 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.18 +0.13 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.07 +0.11 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.98 +0.11 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.89 +0.09 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.74 +0.08 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.62 +0.07 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.51 +0.06 52 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.42 +0.05 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 +0.04 52 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.29 +0.03 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 +0.03 52 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 +0.02 52 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 +0.02 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 +0.02 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.60 +0.36 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.42 +0.37 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.24 +0.37 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.88 +0.36 52 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.55 +0.34 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.28 +0.36 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.97 +0.29 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.68 +0.28 51 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 3.46 +0.30 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.22 +0.27 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.99 +0.25 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.81 +0.18 52 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.67 +0.21 53 0 15 0
30DEC26 15.50 C 2.46 2.49 2.46 2.50 +0.20 53 40 70 +40
30DEC26 16.00 C 0.00 0.00 0.00 2.34 +0.21 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.19 +0.20 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.05 +0.20 53 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.91 +0.19 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.78 +0.18 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.65 +0.16 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.54 +0.16 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.43 +0.15 53 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.34 +0.15 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.16 +0.13 53 0 3 0
30DEC26 22.00 C 1.10 1.10 1.10 1.01 +0.12 53 10 20 +10
30DEC26 23.00 C 0.00 0.00 0.00 0.87 +0.10 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.76 +0.09 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.66 +0.08 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.57 +0.07 52 0 0 0
TOTAL CALL 906 18,444 +591
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 190 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 151 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 -0.06 44 0 391 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 -0.11 43 0 206 0
26FEB26 13.50 P 0.00 0.00 0.00 0.22 -0.18 43 0 83 0
26FEB26 14.00 P 0.48 0.48 0.37 0.40 -0.25 43 97 206 -32
26FEB26 14.50 P 0.74 0.74 0.74 0.67 -0.29 44 2 863 +2
26FEB26 15.00 P 1.10 1.10 0.90 0.98 -0.38 42 5 414 -3
26FEB26 15.50 P 0.00 0.00 0.00 1.39 -0.41 44 0 309 0
26FEB26 16.00 P 0.00 0.00 0.00 1.86 -0.40 50 0 570 0
26FEB26 16.50 P 0.00 0.00 0.00 2.26 -0.42 38 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 2.75 -0.46 0 0 58 0
26FEB26 17.50 P 0.00 0.00 0.00 3.25 -0.45 0 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 3.75 -0.45 0 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 4.25 -0.45 0 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 4.75 -0.42 0 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 5.25 -0.43 0 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 5.75 -0.55 0 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 6.75 -0.44 0 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 7.75 -0.43 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.75 -0.42 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 9.75 -0.42 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 10.75 -0.42 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 11.75 -0.42 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 175 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 83 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 75 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 -0.04 48 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 -0.06 48 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.20 -0.09 48 0 226 0
30MAR26 12.50 P 0.00 0.00 0.00 0.31 -0.12 48 0 671 0
30MAR26 13.00 P 0.00 0.00 0.00 0.46 -0.15 48 0 287 0
30MAR26 13.50 P 0.70 0.72 0.61 0.64 -0.20 48 19 183 0
30MAR26 14.00 P 0.89 0.89 0.89 0.86 -0.24 48 17 37 +2
30MAR26 14.50 P 1.15 1.15 1.15 1.13 -0.27 48 1 418 0
30MAR26 15.00 P 0.00 0.00 0.00 1.43 -0.32 48 0 220 0
30MAR26 15.50 P 0.00 0.00 0.00 1.80 -0.27 50 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 2.17 -0.36 50 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 2.60 -0.36 53 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 3.03 -0.24 54 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.38 -0.45 48 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 3.95 -0.39 58 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 4.41 -0.36 59 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 4.86 -0.48 58 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 5.33 -0.41 59 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 5.86 -0.44 66 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.75 -0.46 0 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.75 -0.43 0 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.75 -0.44 0 0 42 0
30MAR26 24.00 P 0.00 0.00 0.00 9.75 -0.46 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.75 -0.42 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.75 -0.42 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.75 -0.50 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.75 -0.42 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.75 -0.43 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.75 -0.44 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.75 -0.42 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.75 -0.42 0 0 0 0
29APR26 9.75 P 0.07 0.07 0.07 0.06 -0.02 51 10 64 +10
29APR26 10.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 -0.04 50 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.18 -0.06 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.27 -0.08 49 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.39 -0.10 50 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.53 -0.13 49 0 4 0
29APR26 13.00 P 0.75 0.75 0.75 0.69 -0.18 49 15 64 +15
29APR26 13.50 P 0.00 0.00 0.00 0.90 -0.18 49 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 1.15 -0.21 49 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.41 -0.24 49 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.72 -0.28 50 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.06 -0.25 50 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.42 -0.33 51 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 2.81 -0.35 52 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.23 -0.35 53 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.66 -0.36 54 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.03 -0.40 52 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.45 -0.49 51 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 4.97 -0.45 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.33 -0.49 48 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.93 -0.37 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.84 -0.52 57 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 7.84 -0.39 63 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.75 -0.45 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.81 -0.40 68 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.87 -0.31 79 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 11.75 -0.44 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 -0.04 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 -0.04 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 -0.05 50 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.29 -0.08 49 0 1 0
28MAY26 11.50 P 0.39 0.39 0.39 0.41 -0.09 50 45 65 +45
28MAY26 12.00 P 0.00 0.00 0.00 0.53 -0.13 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.69 -0.14 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.87 -0.18 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.08 -0.20 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.35 -0.22 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.63 -0.23 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.94 -0.25 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.27 -0.30 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.60 -0.34 50 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.03 -0.29 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.42 -0.32 53 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 3.77 -0.39 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.25 -0.32 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.61 -0.39 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.01 -0.45 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.57 -0.34 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 50 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.02 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.03 50 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 -0.05 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 -0.05 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 -0.08 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 -0.10 50 0 18 0
29JUN26 11.50 P 0.00 0.00 0.00 0.54 -0.12 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.69 -0.13 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.87 -0.15 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.07 -0.17 49 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.30 -0.19 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.56 -0.20 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.84 -0.23 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.15 -0.24 50 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.48 -0.26 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.83 -0.28 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.23 -0.25 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.58 -0.31 52 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.01 -0.30 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.42 -0.29 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.82 -0.34 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.28 -0.30 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.66 -0.38 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.12 -0.37 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.06 -0.33 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.95 -0.38 57 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.95 -0.36 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.91 -0.35 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.87 -0.39 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.83 -0.39 63 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.77 -0.48 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.77 -0.43 62 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.79 -0.39 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.75 -0.45 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.78 -0.39 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.81 -0.38 78 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 -0.06 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 -0.06 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 -0.08 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 -0.08 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 -0.10 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 -0.11 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 -0.13 51 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.13 -0.14 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.33 -0.16 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.56 -0.17 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.81 -0.18 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.08 -0.20 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.37 -0.21 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.68 -0.22 52 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 3.01 -0.23 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.35 -0.26 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.75 -0.23 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.07 -0.29 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.50 -0.23 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 4.89 -0.24 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.23 -0.29 54 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.65 -0.31 54 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.04 -0.33 54 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.48 -0.30 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.36 -0.33 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.23 -0.35 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.11 -0.39 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.03 -0.37 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.95 -0.42 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.91 -0.41 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.87 -0.42 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.83 -0.45 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.81 -0.45 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.77 -0.47 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.78 -0.43 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.81 -0.39 65 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 -0.07 53 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 -0.09 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 -0.09 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.90 -0.10 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.07 -0.12 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.26 -0.12 52 0 4 0
30DEC26 12.00 P 1.42 1.44 1.42 1.44 -0.13 51 4 26 +4
30DEC26 12.50 P 0.00 0.00 0.00 1.70 -0.16 52 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.94 -0.18 52 0 4 0
30DEC26 13.50 P 2.21 2.21 2.21 2.20 -0.19 52 10 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.48 -0.20 52 0 82 0
30DEC26 14.50 P 0.00 0.00 0.00 2.78 -0.21 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.09 -0.23 53 0 108 0
30DEC26 15.50 P 0.00 0.00 0.00 3.41 -0.24 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.75 -0.22 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.09 -0.26 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.45 -0.27 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.82 -0.28 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.20 -0.29 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.59 -0.29 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.99 -0.31 54 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.39 -0.30 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.80 -0.18 55 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.63 -0.33 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.49 -0.32 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.36 -0.34 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.25 -0.35 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.16 -0.35 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.07 -0.37 56 0 0 0
TOTAL PUT 225 10,533 +43
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$ 16.42
26FEB26 11.00 C 0.00 0.00 0.00 5.43 +0.57 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.94 +0.58 67 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.44 +0.58 59 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.94 +0.58 51 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.50 +0.62 71 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.94 +0.59 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.44 +0.56 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.94 +0.55 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.49 +0.53 32 0 5 0
26FEB26 15.50 C 0.90 0.90 0.90 1.03 +0.43 28 12 16 -7
26FEB26 16.00 C 0.59 0.59 0.59 0.64 +0.31 27 100 163 -30
26FEB26 16.50 C 0.30 0.34 0.30 0.36 +0.20 27 62 204 +1
26FEB26 17.00 C 0.14 0.20 0.14 0.18 +0.11 27 127 321 -30
26FEB26 17.50 C 0.09 0.09 0.09 0.08 +0.05 27 3 282 +3
26FEB26 18.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 234 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 144 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 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 81 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.45 +0.56 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.21 +0.59 62 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.96 +0.57 58 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.67 +0.55 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.47 +0.60 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.96 +0.59 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.43 +0.52 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.94 +0.52 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.44 +0.53 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.94 +0.53 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.50 +0.62 36 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.96 +0.45 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.58 +0.65 36 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.03 +0.44 25 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.71 +0.49 32 0 27 0
30MAR26 15.50 C 1.19 1.19 1.19 1.29 +0.38 29 1 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.97 +0.31 29 0 334 0
30MAR26 16.50 C 0.66 0.66 0.66 0.71 +0.25 29 15 502 +15
30MAR26 17.00 C 0.47 0.50 0.47 0.51 +0.19 30 2 223 +2
30MAR26 17.50 C 0.33 0.33 0.33 0.35 +0.14 30 3 166 0
30MAR26 18.00 C 0.20 0.20 0.20 0.23 +0.10 30 10 239 +10
30MAR26 18.50 C 0.00 0.00 0.00 0.14 +0.06 29 0 109 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 +0.04 30 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 +0.03 30 0 50 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 5.58 +0.67 56 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.02 +0.48 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.50 +0.53 29 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.06 +0.65 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.62 +0.73 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.09 +0.54 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.70 +0.66 34 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.27 +0.60 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.76 +0.38 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.47 +0.37 29 0 160 0
29APR26 16.00 C 1.10 1.10 1.10 1.14 +0.30 28 15 290 +15
29APR26 16.50 C 0.95 0.95 0.95 0.91 +0.27 29 1 209 +1
29APR26 17.00 C 0.00 0.00 0.00 0.69 +0.22 29 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.53 +0.19 29 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.39 +0.15 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.28 +0.11 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.20 +0.09 29 0 31 0
29APR26 19.50 C 0.00 0.00 0.00 0.14 +0.06 29 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.10 +0.05 30 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.11 +0.53 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.55 +0.58 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.18 +0.67 40 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.62 +0.58 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.20 +0.55 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.74 +0.60 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.27 +0.42 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.98 +0.47 30 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.61 +0.39 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.31 +0.33 28 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 1.05 +0.28 28 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.83 +0.23 28 0 15 0
28MAY26 17.50 C 0.00 0.00 0.00 0.66 +0.20 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.50 +0.16 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.38 +0.12 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.29 +0.10 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.21 +0.07 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.15 +0.05 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.64 +0.63 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.00 +0.48 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.61 +0.56 40 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.16 +0.58 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.69 +0.65 39 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.18 +0.67 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.76 +0.71 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.20 +0.55 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.84 +0.58 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.50 +0.59 31 0 0 0
29JUN26 15.00 C 2.09 2.09 2.09 2.02 +0.37 27 3 6 -1
29JUN26 15.50 C 0.00 0.00 0.00 1.70 +0.35 27 0 215 0
29JUN26 16.00 C 1.45 1.45 1.45 1.45 +0.34 28 3 201 -3
29JUN26 16.50 C 0.00 0.00 0.00 1.19 +0.29 28 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.97 +0.23 28 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.79 +0.19 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.64 +0.17 28 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.52 +0.16 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.42 +0.14 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.33 +0.12 29 0 2 0
29JUN26 20.00 C 0.27 0.27 0.27 0.25 +0.09 28 2 12 +2
29JUN26 21.00 C 0.00 0.00 0.00 0.15 +0.06 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 +0.04 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.61 +0.56 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.16 +0.57 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.69 +0.57 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.18 +0.50 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.76 +0.52 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.27 +0.42 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.91 +0.55 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.50 +0.35 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.15 +0.31 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.95 +0.39 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.66 +0.34 29 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.42 +0.31 29 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.20 +0.27 28 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.01 +0.24 28 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.85 +0.21 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.71 +0.19 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.59 +0.16 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.49 +0.14 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 +0.11 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 +0.08 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.06 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.61 +0.56 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.16 +0.57 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.69 +0.57 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.21 +0.53 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.80 +0.51 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.41 +0.48 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.05 +0.45 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.71 +0.42 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.41 +0.39 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.13 +0.37 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.87 +0.33 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.65 +0.31 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.44 +0.28 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.26 +0.25 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.09 +0.23 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.95 +0.20 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.82 +0.19 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.71 +0.16 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.61 +0.15 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 +0.11 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 +0.08 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 +0.07 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 +0.05 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
TOTAL CALL 359 5,616 -22
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 155 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 51 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 109 0
26FEB26 15.00 P 0.04 0.04 0.04 0.03 -0.08 28 31 173 -28
26FEB26 15.50 P 0.10 0.10 0.08 0.08 -0.17 27 93 277 -30
26FEB26 16.00 P 0.30 0.30 0.20 0.20 -0.28 27 11 178 -11
26FEB26 16.50 P 0.60 0.60 0.43 0.41 -0.40 26 65 700 +43
26FEB26 17.00 P 0.87 0.87 0.83 0.74 -0.49 27 5 400 0
26FEB26 17.50 P 0.00 0.00 0.00 1.17 -0.52 31 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.62 -0.56 32 0 35 0
26FEB26 18.50 P 0.00 0.00 0.00 2.08 -0.59 0 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 2.64 -0.53 49 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.14 -0.53 56 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 3.58 -0.72 0 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.64 -0.53 73 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.64 -0.53 84 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.64 -0.53 93 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.64 -0.53 102 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.64 -0.53 111 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.58 -0.71 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.64 -0.53 127 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.68 -0.49 145 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.03 31 0 25 0
30MAR26 14.00 P 0.07 0.07 0.07 0.05 -0.06 29 7 58 -3
30MAR26 14.50 P 0.12 0.13 0.11 0.10 -0.10 29 75 270 -26
30MAR26 15.00 P 0.21 0.21 0.18 0.19 -0.14 30 31 417 +25
30MAR26 15.50 P 0.31 0.32 0.31 0.31 -0.21 29 5 133 0
30MAR26 16.00 P 0.53 0.53 0.48 0.48 -0.29 29 3 594 0
30MAR26 16.50 P 0.00 0.00 0.00 0.72 -0.35 29 0 1,395 0
30MAR26 17.00 P 0.00 0.00 0.00 1.03 -0.41 30 0 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.40 -0.47 31 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 1.71 -0.61 27 0 26 0
30MAR26 18.50 P 0.00 0.00 0.00 2.24 -0.49 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.66 -0.62 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.15 -0.52 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.65 -0.65 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.64 -0.53 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.65 -0.52 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.64 -0.53 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.64 -0.53 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.64 -0.53 69 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.66 -0.64 77 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.64 -0.53 79 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.68 -0.49 90 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 -0.04 30 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 -0.07 29 0 20 0
29APR26 14.50 P 0.00 0.00 0.00 0.19 -0.11 29 0 28 0
29APR26 15.00 P 0.00 0.00 0.00 0.30 -0.15 29 0 119 0
29APR26 15.50 P 0.00 0.00 0.00 0.45 -0.20 29 0 230 0
29APR26 16.00 P 0.00 0.00 0.00 0.65 -0.25 29 0 302 0
29APR26 16.50 P 0.00 0.00 0.00 0.90 -0.30 29 0 130 0
29APR26 17.00 P 1.23 1.23 1.23 1.19 -0.40 29 15 30 +14
29APR26 17.50 P 0.00 0.00 0.00 1.55 -0.42 30 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 1.82 -0.50 27 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.26 -0.50 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.66 -0.65 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.21 -0.59 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.65 -0.65 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.64 -0.53 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.65 -0.52 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.64 -0.57 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.64 -0.56 52 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 -0.06 29 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.17 -0.08 28 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.25 -0.13 28 0 100 0
28MAY26 15.00 P 0.36 0.36 0.36 0.38 -0.16 28 100 102 +100
28MAY26 15.50 P 0.00 0.00 0.00 0.55 -0.20 28 0 3 0
28MAY26 16.00 P 0.78 0.78 0.78 0.76 -0.25 28 2 7 +2
28MAY26 16.50 P 0.00 0.00 0.00 0.99 -0.31 28 0 0 0
28MAY26 17.00 P 1.33 1.33 1.33 1.29 -0.39 28 15 15 +15
28MAY26 17.50 P 0.00 0.00 0.00 1.62 -0.39 29 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.00 -0.46 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.40 -0.49 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.78 -0.53 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.21 -0.59 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.72 -0.59 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.64 -0.61 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.68 -0.49 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.05 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.06 29 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 -0.10 28 0 17 0
29JUN26 14.50 P 0.00 0.00 0.00 0.36 -0.13 28 0 164 0
29JUN26 15.00 P 0.50 0.50 0.50 0.50 -0.17 28 5 56 0
29JUN26 15.50 P 0.00 0.00 0.00 0.69 -0.20 29 0 257 0
29JUN26 16.00 P 0.00 0.00 0.00 0.90 -0.25 29 0 323 0
29JUN26 16.50 P 0.00 0.00 0.00 1.16 -0.29 29 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.45 -0.34 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 1.78 -0.37 30 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.13 -0.40 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.51 -0.46 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.92 -0.48 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.35 -0.51 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.72 -0.59 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.68 -0.57 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.68 -0.49 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.70 -0.55 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.67 -0.53 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.64 -0.64 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.70 -0.60 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.64 -0.58 52 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.68 -0.49 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 7 0
29SEP26 12.00 P 0.12 0.12 0.12 0.13 -0.05 28 4 7 +4
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.06 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 -0.09 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.37 -0.11 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.49 -0.14 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.65 -0.17 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.83 -0.20 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.04 -0.23 27 0 10 0
29SEP26 16.00 P 1.30 1.30 1.30 1.27 -0.27 27 2 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.54 -0.31 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 1.83 -0.33 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.16 -0.34 27 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.48 -0.51 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.83 -0.44 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.32 -0.34 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.60 -0.62 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.16 -0.37 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.91 -0.58 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.82 -0.59 22 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.77 -0.54 18 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.80 -0.43 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.75 -0.53 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.72 -0.58 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.69 -0.62 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.68 -0.62 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.05 28 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 -0.06 28 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.08 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 -0.11 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 -0.13 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 -0.16 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 -0.17 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.05 -0.22 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.28 -0.23 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.52 -0.27 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.80 -0.29 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.09 -0.32 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.41 -0.35 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.75 -0.37 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.10 -0.40 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.48 -0.41 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.87 -0.44 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.27 -0.46 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.11 -0.49 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.00 -0.52 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 -0.54 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.85 -0.56 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.81 -0.56 28 0 0 0
TOTAL PUT 469 8,912 +105
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$ 6.81
26FEB26 4.70 C 0.00 0.00 0.00 2.12 +0.23 76 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.02 +0.23 72 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.92 +0.23 67 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.82 +0.23 63 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.57 +0.23 54 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.32 +0.23 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.07 +0.23 36 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.81 +0.19 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.60 +0.19 35 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.39 +0.15 33 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.23 +0.10 33 0 332 0
26FEB26 7.00 C 0.09 0.14 0.09 0.12 +0.06 33 7 69 +5
26FEB26 7.25 C 0.06 0.06 0.06 0.05 +0.02 32 10 43 +10
26FEB26 7.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 45 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 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 4.02 +0.24 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.92 +0.24 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.82 +0.24 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.72 +0.23 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.63 +0.24 94 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.52 +0.23 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.42 +0.23 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.32 +0.23 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.22 +0.23 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.12 +0.23 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.02 +0.22 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.92 +0.22 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.83 +0.23 64 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.73 +0.23 60 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.63 +0.23 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.53 +0.23 54 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.43 +0.23 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.33 +0.22 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.23 +0.23 45 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.13 +0.23 42 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.03 +0.23 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.92 +0.23 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.82 +0.22 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.57 +0.21 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.33 +0.23 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.14 +0.25 41 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.92 +0.20 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.71 +0.18 35 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.51 +0.13 32 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.37 +0.10 32 0 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.26 +0.08 33 0 193 0
30MAR26 7.25 C 0.00 0.00 0.00 0.18 +0.06 33 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.12 +0.04 34 0 25 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 +0.03 34 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 34 0 12 0
30MAR26 8.50 C 0.03 0.03 0.03 0.02 +0.01 35 8 12 +8
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.13 +0.21 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.03 +0.22 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.93 +0.21 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.89 +0.29 48 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.59 +0.20 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.40 +0.19 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.15 +0.20 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.94 +0.17 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.80 +0.19 36 0 11 0
29APR26 6.50 C 0.00 0.00 0.00 0.61 +0.14 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.47 +0.11 33 0 45 0
29APR26 7.00 C 0.00 0.00 0.00 0.36 +0.09 33 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.27 +0.07 33 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.20 +0.05 34 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.15 +0.05 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.15 +0.22 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.05 +0.22 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.95 +0.20 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.89 +0.24 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.64 +0.20 34 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.41 +0.17 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.21 +0.21 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.00 +0.18 32 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.86 +0.18 35 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.67 +0.12 32 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 0.53 +0.10 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.43 +0.09 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.34 +0.08 33 0 20 0
28MAY26 7.50 C 0.00 0.00 0.00 0.26 +0.05 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.20 +0.04 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.65 +0.21 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.55 +0.20 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.47 +0.24 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.36 +0.19 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.27 +0.22 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.17 +0.20 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.09 +0.24 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.98 +0.21 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.89 +0.20 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.66 +0.18 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.45 +0.18 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.24 +0.16 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.07 +0.17 33 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.89 +0.15 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 +0.13 32 0 345 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 +0.11 32 0 342 0
29JUN26 7.00 C 0.00 0.00 0.00 0.50 +0.10 32 0 27 0
29JUN26 7.25 C 0.00 0.00 0.00 0.41 +0.09 33 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 +0.07 33 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 +0.05 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.21 +0.04 33 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 +0.04 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 +0.04 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 +0.01 33 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.29 +0.19 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.19 +0.20 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.10 +0.19 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.02 +0.22 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.93 +0.20 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.72 +0.21 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 +0.20 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 +0.17 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 +0.16 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.00 +0.15 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 +0.14 34 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 +0.10 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.62 +0.10 33 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 +0.09 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 +0.08 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 +0.07 33 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.31 +0.06 33 0 9 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 +0.04 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 +0.03 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.21 +0.21 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.12 +0.21 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.03 +0.20 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 +0.20 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.75 +0.19 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.56 +0.17 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.39 +0.16 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 +0.15 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 +0.14 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.96 +0.13 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.84 +0.11 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 +0.10 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 +0.10 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 +0.08 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.49 +0.08 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.42 +0.06 32 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 +0.06 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 +0.04 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
TOTAL CALL 25 2,909 +23
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 107 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 -0.05 34 0 148 0
26FEB26 6.50 P 0.00 0.00 0.00 0.08 -0.09 34 0 296 0
26FEB26 6.75 P 0.16 0.16 0.16 0.17 -0.14 34 1 235 -1
26FEB26 7.00 P 0.00 0.00 0.00 0.31 -0.18 34 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.50 -0.21 36 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.73 -0.22 41 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.97 -0.20 47 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.23 -0.23 59 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.48 -0.22 67 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.73 -0.23 74 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.98 -0.22 81 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.23 -0.21 88 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.48 -0.22 94 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.72 -0.20 95 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.97 -0.22 101 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 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 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 -0.03 34 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 -0.05 33 0 149 0
30MAR26 6.25 P 0.00 0.00 0.00 0.12 -0.07 34 0 163 0
30MAR26 6.50 P 0.21 0.21 0.21 0.19 -0.11 33 6 279 -6
30MAR26 6.75 P 0.00 0.00 0.00 0.30 -0.13 34 0 484 0
30MAR26 7.00 P 0.00 0.00 0.00 0.44 -0.16 34 0 250 0
30MAR26 7.25 P 0.00 0.00 0.00 0.61 -0.18 35 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.80 -0.20 35 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.02 -0.21 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.25 -0.22 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.48 -0.24 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.73 -0.25 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.98 -0.22 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.24 -0.20 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.48 -0.24 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.72 -0.21 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.97 -0.26 63 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.07 -0.04 34 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.12 -0.05 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.18 -0.08 33 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.27 -0.10 34 0 230 0
29APR26 6.75 P 0.00 0.00 0.00 0.39 -0.12 34 0 1 0
29APR26 7.00 P 0.00 0.00 0.00 0.53 -0.14 35 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.69 -0.16 35 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.88 -0.18 36 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.08 -0.19 37 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.29 -0.18 37 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.49 -0.25 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.76 -0.22 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.99 -0.22 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.24 -0.25 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.50 -0.22 51 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.76 -0.18 56 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.97 -0.26 51 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.10 -0.05 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.16 -0.07 33 0 2 0
28MAY26 6.25 P 0.00 0.00 0.00 0.24 -0.08 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.33 -0.10 33 0 32 0
28MAY26 6.75 P 0.00 0.00 0.00 0.45 -0.12 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.59 -0.14 34 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.75 -0.16 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.93 -0.15 35 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.12 -0.19 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.33 -0.19 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.55 -0.21 38 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.77 -0.21 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.00 -0.21 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.24 -0.25 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.50 -0.22 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 33 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 34 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 -0.03 34 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 -0.05 34 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.21 -0.07 34 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 -0.08 34 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.38 -0.12 33 0 325 0
29JUN26 6.75 P 0.00 0.00 0.00 0.52 -0.12 34 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.66 -0.13 34 0 84 0
29JUN26 7.25 P 0.81 0.81 0.81 0.82 -0.14 35 15 82 0
29JUN26 7.50 P 0.00 0.00 0.00 0.99 -0.16 35 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.18 -0.17 36 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.38 -0.19 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.59 -0.20 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.81 -0.19 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.04 -0.20 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.28 -0.21 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.51 -0.21 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.76 -0.20 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.00 -0.23 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 -0.05 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 -0.07 32 0 13 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 -0.09 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 -0.07 33 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 -0.11 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 -0.13 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 -0.15 32 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 -0.16 32 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.36 -0.15 33 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 -0.16 33 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.76 -0.18 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.96 -0.20 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.18 -0.20 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.39 -0.18 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 -0.20 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.84 -0.21 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.08 -0.19 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.04 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 -0.07 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 -0.08 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 -0.10 32 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 -0.10 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 -0.11 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 -0.13 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 -0.13 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 -0.15 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.45 -0.16 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.63 -0.17 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.83 -0.17 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.02 -0.19 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 -0.19 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.44 -0.20 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.66 -0.20 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.88 -0.21 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.11 -0.21 32 0 0 0
TOTAL PUT 22 4,332 -7
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$ 257.20
26FEB26 140.00 C 0.00 0.00 0.00 117.38 +13.96 0 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 114.89 +13.97 79 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 112.39 +14.15 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 109.89 +13.96 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 107.40 +13.97 73 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 104.90 +14.16 0 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 102.40 +14.17 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 99.91 +14.15 67 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 97.41 +13.96 0 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 94.91 +13.96 0 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 92.42 +14.09 61 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 89.92 +14.06 0 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 87.21 +13.74 0 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 84.70 +13.72 0 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 82.43 +13.93 0 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 80.03 +13.76 72 0 15 0
26FEB26 180.00 C 70.00 70.00 70.00 77.45 +14.25 56 5 548 0
26FEB26 182.50 C 0.00 0.00 0.00 74.98 +14.21 61 0 330 0
26FEB26 185.00 C 0.00 0.00 0.00 72.38 +14.08 0 0 455 0
26FEB26 187.50 C 0.00 0.00 0.00 69.70 +13.58 0 0 483 0
26FEB26 190.00 C 64.00 68.33 64.00 67.96 +13.92 77 3 607 -2
26FEB26 192.50 C 0.00 0.00 0.00 64.99 +13.84 51 0 791 0
26FEB26 195.00 C 65.20 65.40 65.20 63.08 +14.41 74 150 1,038 -70
26FEB26 197.50 C 54.00 66.24 54.00 60.49 +12.66 69 9 766 0
26FEB26 200.00 C 50.50 59.50 50.50 58.02 +14.07 67 89 1,318 -1
26FEB26 205.00 C 46.00 57.27 43.00 54.34 +15.24 81 131 1,008 -131
26FEB26 210.00 C 39.00 50.00 38.00 49.40 +15.26 75 36 1,668 -4
26FEB26 215.00 C 34.90 44.90 34.90 44.07 +14.34 65 4 722 -2
26FEB26 220.00 C 33.01 44.47 33.00 38.87 +13.07 56 115 1,770 -42
26FEB26 225.00 C 32.35 38.00 32.35 35.35 +13.21 63 53 733 -12
26FEB26 230.00 C 24.68 38.00 21.55 29.26 +10.16 48 391 1,224 -69
26FEB26 235.00 C 18.20 29.55 18.20 26.38 +10.65 56 271 1,056 -268
26FEB26 240.00 C 18.00 27.72 15.23 21.87 +8.73 51 188 1,013 +9
26FEB26 245.00 C 13.90 23.80 11.50 18.98 +8.33 54 2,115 1,800 +840
26FEB26 250.00 C 10.50 20.90 9.37 15.67 +6.72 52 705 1,011 +114
26FEB26 255.00 C 9.35 17.48 8.20 13.57 +6.50 55 1,208 725 +34
26FEB26 260.00 C 7.80 15.00 5.96 10.96 +5.32 54 1,328 1,306 -249
26FEB26 265.00 C 6.06 12.61 4.90 9.07 +4.61 55 353 553 +71
26FEB26 270.00 C 4.64 10.70 4.00 7.45 +4.03 56 697 1,048 +126
26FEB26 275.00 C 4.14 8.70 3.21 5.93 +3.33 55 486 381 -36
26FEB26 280.00 C 3.14 6.99 2.63 4.66 +2.71 55 472 612 +289
26FEB26 285.00 C 3.05 6.00 2.12 3.63 +2.18 55 377 183 +15
26FEB26 290.00 C 2.42 5.10 1.70 2.79 +1.72 55 2,430 2,179 +640
26FEB26 295.00 C 1.81 4.45 1.81 2.12 +1.35 55 117 135 +69
26FEB26 300.00 C 1.45 3.51 1.20 1.60 +1.04 55 324 948 -2
26FEB26 310.00 C 0.88 2.06 0.88 0.88 +0.61 55 139 193 +96
26FEB26 320.00 C 0.75 1.65 0.75 0.47 +0.34 55 63 77 +7
26FEB26 330.00 C 0.65 1.30 0.45 0.23 +0.17 54 461 184 -311
26FEB26 340.00 C 0.50 0.80 0.50 0.12 +0.09 55 110 290 +100
26FEB26 350.00 C 0.29 0.89 0.25 0.06 +0.05 55 1,631 1,124 -399
26FEB26 360.00 C 0.40 0.48 0.40 0.03 +0.02 55 115 265 +115
26FEB26 370.00 C 0.20 0.40 0.20 0.02 +0.01 57 1,101 175 -900
26FEB26 380.00 C 0.30 0.30 0.30 0.01 0.00 57 100 102 +100
26FEB26 390.00 C 0.08 0.32 0.08 0.01 0.00 61 1,577 1,000 -530
26FEB26 400.00 C 0.10 0.35 0.10 0.01 0.00 64 1,012 103 -947
26FEB26 410.00 C 0.16 0.21 0.16 0.01 0.00 68 3 166 0
26FEB26 420.00 C 0.09 0.09 0.09 0.01 0.00 71 20 120 +20
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 157.68 +14.08 101 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 155.16 +13.44 95 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 152.60 +13.94 68 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 150.18 +13.45 90 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 147.62 +13.45 67 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 145.13 +13.95 66 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 142.70 +13.44 83 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 140.20 +13.99 79 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 137.72 +14.46 79 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 135.23 +13.96 77 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 132.75 +14.43 76 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 130.30 +14.43 78 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 127.81 +13.92 76 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 124.83 +13.39 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 122.41 +13.42 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 120.43 +13.31 75 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 118.00 +14.37 76 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 115.55 +13.40 75 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 113.09 +13.87 74 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 110.13 +13.78 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 108.22 +14.18 74 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 105.76 +13.78 72 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 102.80 +13.74 46 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 100.88 +14.24 71 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 97.92 +13.69 54 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 96.55 +14.10 77 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 93.60 +13.69 68 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 91.15 +14.12 67 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 88.47 +13.80 62 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 86.28 +13.96 64 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 84.36 +13.76 69 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 81.97 +13.68 68 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 79.58 +14.04 67 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 77.29 +14.12 67 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 74.96 +14.03 66 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 72.02 +13.30 60 0 325 0
30MAR26 190.00 C 0.00 0.00 0.00 70.25 +14.27 64 0 711 0
30MAR26 192.50 C 65.00 70.00 65.00 66.77 +12.35 54 10 1,261 -2
30MAR26 195.00 C 0.00 0.00 0.00 65.90 +13.79 64 0 1,949 0
30MAR26 197.50 C 0.00 0.00 0.00 63.77 +13.50 64 0 799 0
30MAR26 200.00 C 60.00 67.35 60.00 61.66 +14.54 63 23 874 -1
30MAR26 205.00 C 0.00 0.00 0.00 58.38 +13.57 67 0 730 0
30MAR26 210.00 C 54.50 54.50 54.50 52.65 +12.81 59 1 3,035 0
30MAR26 215.00 C 43.00 48.61 43.00 48.92 +11.88 60 8 1,212 +2
30MAR26 220.00 C 36.30 50.54 35.91 44.11 +10.31 56 2,007 1,662 -1,590
30MAR26 225.00 C 0.00 0.00 0.00 41.03 +10.68 58 1 2,920 0
30MAR26 230.00 C 32.00 42.50 31.25 39.19 +11.86 63 56 4,082 -44
30MAR26 235.00 C 29.50 35.86 29.50 35.00 +10.32 60 51 1,241 -25
30MAR26 240.00 C 24.94 36.00 24.94 32.77 +10.21 62 25 3,348 +4
30MAR26 245.00 C 26.88 28.40 26.88 28.65 +8.29 58 44 748 -1
30MAR26 250.00 C 22.38 29.00 19.80 26.10 +7.73 58 84 3,307 +30
30MAR26 255.00 C 19.50 25.70 19.50 24.00 +7.20 60 174 8,291 -67
30MAR26 260.00 C 18.32 25.00 17.14 21.69 +6.60 59 457 1,184 +182
30MAR26 265.00 C 14.65 22.80 14.65 19.75 +6.35 60 109 468 -19
30MAR26 270.00 C 13.20 21.50 13.20 17.98 +6.11 60 47 413 +17
30MAR26 275.00 C 12.05 19.58 12.05 16.13 +5.64 60 81 702 -14
30MAR26 280.00 C 10.14 18.15 10.14 14.43 +5.18 60 452 12,677 -72
30MAR26 285.00 C 11.50 16.16 11.50 12.89 +4.76 60 183 319 +106
30MAR26 290.00 C 9.22 13.24 9.00 11.49 +4.35 60 531 665 +441
30MAR26 295.00 C 9.60 13.60 9.60 10.21 +3.96 60 61 222 +61
30MAR26 300.00 C 9.04 12.80 7.80 9.06 +3.60 60 375 1,160 +80
30MAR26 310.00 C 6.80 10.65 6.35 7.10 +2.95 60 127 475 +82
30MAR26 320.00 C 5.60 9.55 5.60 5.52 +2.39 60 114 396 +62
30MAR26 330.00 C 4.90 7.51 4.90 4.26 +1.92 60 62 976 +38
30MAR26 340.00 C 4.00 6.70 3.40 3.27 +1.58 60 175 803 +55
30MAR26 350.00 C 3.50 5.66 3.50 2.49 +1.24 60 63 317 +34
30MAR26 360.00 C 4.51 4.51 4.51 1.89 +0.97 59 32 188 +32
30MAR26 370.00 C 0.00 0.00 0.00 1.43 +0.76 59 1 33 +1
30MAR26 380.00 C 0.00 0.00 0.00 1.04 +0.55 59 1 181 0
30MAR26 390.00 C 2.44 2.50 2.44 0.80 +0.44 59 10 183 0
30MAR26 400.00 C 1.95 2.82 1.95 0.60 +0.34 59 61 431 +57
30MAR26 410.00 C 2.00 2.00 2.00 0.45 +0.26 59 10 17 0
30MAR26 420.00 C 1.30 1.74 1.11 0.33 +0.20 59 14 114 +4
30MAR26 430.00 C 1.10 1.35 1.10 0.24 +0.14 59 103 208 +103
30MAR26 440.00 C 1.20 1.83 1.05 0.18 +0.11 59 302 304 +301
30MAR26 450.00 C 1.10 1.48 1.02 0.13 +0.08 59 416 562 +396
29APR26 120.00 C 0.00 0.00 0.00 138.25 +13.81 75 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 136.08 +14.08 82 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 133.37 +14.02 74 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 130.55 +13.42 58 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 128.50 +13.80 73 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 126.06 +13.79 72 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 123.33 +13.96 64 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 121.20 +14.08 71 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 118.77 +14.23 70 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 116.34 +14.19 69 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 113.58 +13.85 62 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 111.33 +14.00 65 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 108.91 +13.97 64 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 106.50 +13.93 63 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 104.09 +13.89 63 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 101.65 +13.35 61 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 99.38 +13.82 62 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 96.99 +13.34 61 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 94.62 +13.67 61 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 92.26 +13.59 60 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 89.92 +13.49 60 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 87.51 +13.20 58 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 84.98 +13.02 56 0 19 0
29APR26 177.50 C 74.00 74.00 74.00 82.75 +12.93 57 5 232 0
29APR26 180.00 C 0.00 0.00 0.00 81.46 +15.89 62 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 78.76 +15.23 59 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 76.54 +13.09 59 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 73.77 +10.53 55 0 354 0
29APR26 190.00 C 64.00 64.00 64.00 73.18 +13.83 63 1 572 0
29APR26 192.50 C 0.00 0.00 0.00 70.43 +13.09 59 0 348 0
29APR26 195.00 C 68.20 68.20 68.20 68.28 +12.32 59 2 628 0
29APR26 197.50 C 0.00 0.00 0.00 66.20 +12.73 59 0 416 0
29APR26 200.00 C 68.00 68.00 63.00 63.00 +11.42 54 25 551 -15
29APR26 205.00 C 0.00 0.00 0.00 59.91 +13.17 57 0 121 0
29APR26 210.00 C 0.00 0.00 0.00 56.05 +11.64 57 0 251 0
29APR26 215.00 C 0.00 0.00 0.00 52.51 +11.14 57 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 48.84 +9.31 56 0 314 0
29APR26 225.00 C 0.00 0.00 0.00 46.64 +11.62 59 0 308 0
29APR26 230.00 C 0.00 0.00 0.00 43.70 +12.01 60 0 2,826 0
29APR26 235.00 C 0.00 0.00 0.00 39.65 +9.89 57 0 299 0
29APR26 240.00 C 38.00 38.00 38.00 36.36 +8.64 56 13 622 -13
29APR26 245.00 C 32.35 32.35 32.35 33.86 +8.72 57 1 340 -1
29APR26 250.00 C 24.13 27.99 24.13 31.16 +8.00 56 32 239 +13
29APR26 255.00 C 25.00 31.23 25.00 28.91 +7.58 57 191 206 +77
29APR26 260.00 C 21.45 29.74 21.10 26.82 +7.17 57 390 871 +368
29APR26 265.00 C 21.00 26.30 21.00 24.87 +6.76 57 149 160 +106
29APR26 270.00 C 20.43 24.92 20.43 23.07 +6.57 58 34 185 -6
29APR26 275.00 C 18.17 24.87 17.99 21.31 +6.32 58 71 77 +44
29APR26 280.00 C 17.01 22.00 17.01 19.54 +5.93 58 33 64 +27
29APR26 285.00 C 16.12 16.12 16.12 17.89 +5.56 58 30 96 +30
29APR26 290.00 C 15.77 16.51 15.77 16.36 +5.20 58 32 93 +2
29APR26 295.00 C 16.21 16.90 16.01 14.95 +4.86 58 40 40 +40
29APR26 300.00 C 12.40 16.86 12.40 13.64 +4.53 57 119 142 +79
29APR26 310.00 C 10.50 14.20 9.33 10.99 +3.58 57 13 13 +8
29APR26 320.00 C 8.80 8.80 8.80 9.09 +3.09 57 1 21 0
29APR26 330.00 C 7.79 11.10 7.79 7.49 +2.65 57 242 251 +224
29APR26 340.00 C 0.00 0.00 0.00 6.15 +2.37 57 0 301 0
29APR26 350.00 C 0.00 0.00 0.00 5.03 +2.00 57 0 28 0
29APR26 360.00 C 0.00 0.00 0.00 4.11 +1.69 57 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 3.35 +1.42 57 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 2.72 +1.18 57 0 61 0
29APR26 390.00 C 0.00 0.00 0.00 2.20 +0.98 57 0 4 0
29APR26 400.00 C 2.77 3.80 2.77 1.78 +0.81 57 3 11 +2
28MAY26 175.00 C 0.00 0.00 0.00 87.77 +12.71 61 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 84.41 +11.52 55 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 82.22 +12.85 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 81.20 +13.88 59 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 77.93 +11.29 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 75.83 +11.19 54 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 73.82 +12.48 54 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 71.77 +12.32 54 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 69.75 +12.19 54 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 68.64 +12.97 57 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 66.60 +12.72 56 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 62.76 +11.22 56 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 58.23 +10.07 53 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 55.48 +10.59 55 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 51.79 +9.85 54 0 60 0
28MAY26 225.00 C 0.00 0.00 0.00 48.37 +9.36 54 0 120 0
28MAY26 230.00 C 37.90 37.90 37.90 45.25 +9.94 54 3 355 -3
28MAY26 235.00 C 0.00 0.00 0.00 41.74 +8.88 52 0 393 0
28MAY26 240.00 C 40.02 40.02 40.02 39.60 +9.07 54 30 304 +30
28MAY26 245.00 C 32.17 33.49 32.17 36.53 +8.19 53 60 258 +14
28MAY26 250.00 C 29.06 36.09 29.06 34.54 +8.26 54 109 129 +49
28MAY26 255.00 C 30.98 36.28 30.98 32.26 +7.88 54 201 281 +182
28MAY26 260.00 C 28.23 33.53 28.23 30.15 +7.48 54 167 121 +64
28MAY26 265.00 C 26.35 29.09 26.35 29.18 +8.09 56 90 78 +64
28MAY26 270.00 C 28.69 29.93 26.20 27.29 +7.65 56 68 66 +61
28MAY26 275.00 C 27.27 27.43 25.48 25.36 +7.08 56 65 60 0
28MAY26 280.00 C 0.00 0.00 0.00 23.56 +6.47 56 0 32 0
28MAY26 285.00 C 0.00 0.00 0.00 21.86 +6.03 56 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 20.27 +5.95 56 0 0 0
28MAY26 295.00 C 19.95 19.95 19.95 18.78 +5.61 56 14 14 +14
28MAY26 300.00 C 0.00 0.00 0.00 17.39 +5.28 56 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 159.46 +14.91 94 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 157.01 +14.90 92 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 154.56 +14.89 91 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 152.12 +14.88 89 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 149.68 +14.87 87 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 147.25 +14.86 85 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 144.82 +14.85 84 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 142.40 +14.85 82 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 139.98 +15.02 81 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 137.56 +13.65 79 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 135.14 +15.17 78 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 132.73 +15.16 77 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 130.32 +15.17 76 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 127.92 +15.13 75 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 125.52 +15.10 73 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 121.78 +13.57 60 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 120.74 +14.89 71 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 118.35 +14.89 70 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 115.98 +14.85 68 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 113.61 +14.80 67 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 111.18 +13.27 66 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 108.91 +14.68 66 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 106.08 +14.11 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 104.33 +14.60 64 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 102.04 +13.12 64 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 99.72 +13.23 63 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 97.51 +12.96 62 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 94.43 +11.57 58 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 93.02 +14.82 61 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 89.66 +11.47 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 88.62 +13.56 60 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 85.24 +12.35 55 0 0 0
29JUN26 180.00 C 75.00 75.00 75.00 84.36 +13.80 59 1 137 -1
29JUN26 182.50 C 0.00 0.00 0.00 81.38 +11.08 55 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 79.43 +12.67 56 0 131 0
29JUN26 187.50 C 0.00 0.00 0.00 76.88 +12.20 54 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 75.41 +12.56 55 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 73.71 +14.26 56 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 71.47 +12.06 55 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 68.64 +11.23 52 0 240 0
29JUN26 200.00 C 57.35 73.71 57.35 67.17 +9.90 53 115 1,670 -2
29JUN26 205.00 C 0.00 0.00 0.00 62.76 +11.05 51 0 182 0
29JUN26 210.00 C 67.68 67.68 67.68 59.00 +9.93 51 20 515 0
29JUN26 215.00 C 0.00 0.00 0.00 56.90 +10.98 53 0 435 0
29JUN26 220.00 C 50.70 50.70 50.70 54.00 +12.06 54 1 1,959 -1
29JUN26 225.00 C 50.00 50.00 50.00 50.93 +9.94 54 1 381 -1
29JUN26 230.00 C 48.30 48.30 48.30 48.83 +9.81 55 1 1,486 0
29JUN26 235.00 C 0.00 0.00 0.00 44.77 +10.40 53 0 536 0
29JUN26 240.00 C 40.00 40.00 40.00 43.10 +9.92 55 3 3,034 +3
29JUN26 245.00 C 33.73 33.73 33.73 39.69 +8.61 53 16 600 +13
29JUN26 250.00 C 31.03 40.00 31.03 37.35 +8.23 54 30 616 +20
29JUN26 255.00 C 0.00 0.00 0.00 35.16 +7.89 54 0 60 0
29JUN26 260.00 C 35.00 37.45 35.00 33.09 +7.51 54 41 631 +5
29JUN26 265.00 C 0.00 0.00 0.00 31.31 +7.33 54 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 29.21 +6.95 54 0 204 0
29JUN26 275.00 C 0.00 0.00 0.00 27.37 +6.76 54 0 165 0
29JUN26 280.00 C 23.22 25.52 23.22 25.63 +6.39 54 40 70 +29
29JUN26 285.00 C 0.00 0.00 0.00 23.92 +6.05 54 0 20 0
29JUN26 290.00 C 24.75 24.75 24.75 22.21 +5.70 54 30 556 +30
29JUN26 295.00 C 0.00 0.00 0.00 20.83 +5.53 54 0 33 0
29JUN26 300.00 C 15.46 22.70 15.46 19.47 +5.22 54 107 2,777 -50
29JUN26 310.00 C 0.00 0.00 0.00 16.77 +4.61 54 0 25 0
29JUN26 320.00 C 0.00 0.00 0.00 14.67 +4.20 54 0 70 0
29JUN26 330.00 C 0.00 0.00 0.00 12.59 +3.67 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 10.98 +3.34 53 0 43 0
29JUN26 350.00 C 0.00 0.00 0.00 9.43 +3.10 53 0 1 0
29JUN26 360.00 C 0.00 0.00 0.00 8.16 +2.80 53 0 0 0
29JUN26 370.00 C 10.00 10.00 10.00 7.04 +2.43 53 2 53 -2
29JUN26 380.00 C 0.00 0.00 0.00 5.83 +1.98 53 0 16 0
29JUN26 390.00 C 0.00 0.00 0.00 5.07 +1.74 53 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 4.32 +1.50 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 3.72 +1.35 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 3.22 +1.18 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 2.71 +1.00 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 2.36 +0.91 53 0 152 0
29JUN26 450.00 C 4.14 5.00 4.14 2.03 +0.75 53 104 251 +102
29SEP26 100.00 C 0.00 0.00 0.00 159.89 +14.84 80 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 157.52 +13.67 79 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 155.15 +13.66 78 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 152.78 +13.65 76 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 150.41 +13.63 75 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 148.05 +13.62 74 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 145.69 +13.60 73 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 143.23 +14.73 71 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 140.99 +14.81 71 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 138.55 +14.64 69 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 136.22 +14.64 68 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 133.90 +13.35 68 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 131.60 +14.71 67 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 129.39 +14.75 67 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 127.11 +14.68 66 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 124.85 +14.64 65 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 121.50 +13.69 60 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 120.41 +14.79 64 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 116.99 +13.52 59 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 115.99 +14.42 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 112.61 +13.39 58 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 110.46 +13.32 58 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 109.43 +14.12 61 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 107.30 +14.04 60 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 105.16 +12.68 60 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 100.84 +11.58 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 99.54 +12.25 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 97.45 +12.10 55 0 0 0
29SEP26 170.00 C 92.00 92.00 92.00 96.29 +13.06 56 1 34 0
29SEP26 172.50 C 0.00 0.00 0.00 92.62 +11.07 52 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 90.66 +10.97 52 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 90.46 +12.78 56 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 87.58 +11.70 54 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 84.81 +10.53 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 84.79 +12.42 55 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 83.05 +12.39 55 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 81.24 +11.00 55 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 80.03 +12.14 56 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 78.17 +12.46 55 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 76.58 +12.35 55 0 0 0
29SEP26 200.00 C 75.50 75.50 75.50 75.21 +11.40 56 30 388 0
29SEP26 205.00 C 0.00 0.00 0.00 72.00 +14.19 55 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 67.07 +12.52 52 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 61.94 +9.63 49 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 59.14 +6.84 49 0 176 0
29SEP26 225.00 C 0.00 0.00 0.00 57.24 +8.56 51 0 204 0
29SEP26 230.00 C 52.00 52.00 52.00 54.50 +8.26 51 1 1,150 -1
29SEP26 235.00 C 0.00 0.00 0.00 54.49 +9.48 54 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 49.06 +8.86 50 0 856 0
29SEP26 245.00 C 0.00 0.00 0.00 48.62 +8.71 52 0 99 0
29SEP26 250.00 C 49.88 49.88 49.88 46.56 +8.66 53 1 490 -1
29SEP26 255.00 C 0.00 0.00 0.00 44.97 +8.85 54 1 93 -1
29SEP26 260.00 C 0.00 0.00 0.00 42.51 +8.13 53 1 314 0
29SEP26 265.00 C 0.00 0.00 0.00 40.59 +7.88 53 0 201 0
29SEP26 270.00 C 0.00 0.00 0.00 38.82 +7.66 53 0 389 0
29SEP26 275.00 C 0.00 0.00 0.00 36.98 +7.34 53 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 35.26 +7.24 53 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 33.64 +7.15 53 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 32.02 +6.81 53 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 30.40 +6.48 53 0 75 0
29SEP26 300.00 C 24.33 24.33 24.33 28.78 +6.62 53 6 488 0
29SEP26 310.00 C 0.00 0.00 0.00 26.19 +6.00 53 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 23.63 +5.40 53 0 27 0
29SEP26 330.00 C 0.00 0.00 0.00 21.27 +5.00 53 0 116 0
29SEP26 340.00 C 0.00 0.00 0.00 19.32 +4.75 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 17.36 +4.25 53 0 218 0
29SEP26 360.00 C 0.00 0.00 0.00 15.64 +3.98 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 14.20 +3.74 53 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 12.75 +3.33 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 11.45 +3.08 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 10.41 +2.93 53 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 9.38 +2.63 52 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 8.34 +2.31 52 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 7.61 +2.30 52 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 6.89 +2.20 52 0 72 0
29SEP26 450.00 C 9.98 10.01 9.94 6.17 +1.95 52 61 590 +61
30DEC26 100.00 C 0.00 0.00 0.00 161.82 +13.75 77 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 158.05 +13.52 69 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 155.72 +13.50 68 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 153.39 +13.41 67 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 152.50 +14.81 72 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 150.19 +13.64 71 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 147.89 +14.75 70 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 145.60 +14.71 69 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 143.32 +14.67 68 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 139.59 +13.16 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 137.32 +13.10 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 136.45 +14.41 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 132.93 +13.09 60 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 130.73 +13.04 60 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 130.00 +14.43 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 127.79 +14.33 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 125.60 +13.48 62 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 122.13 +12.08 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 121.36 +13.38 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 117.95 +12.69 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 117.19 +13.24 59 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 115.17 +13.87 59 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 113.10 +13.75 58 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 111.11 +13.68 58 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 109.17 +12.89 58 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 107.21 +12.85 58 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 105.27 +12.71 57 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 103.36 +13.33 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 101.51 +13.69 56 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 99.61 +13.14 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 96.53 +11.80 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 94.36 +11.71 53 0 38 0
30DEC26 180.00 C 88.00 90.00 88.00 93.20 +12.80 54 2 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 91.44 +12.68 54 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 89.71 +12.02 53 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 87.93 +10.52 53 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 86.22 +10.37 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 84.39 +11.44 53 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 83.03 +11.57 53 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 81.43 +11.67 53 0 136 0
30DEC26 200.00 C 75.00 75.00 73.00 79.76 +10.01 52 10 448 +10
30DEC26 205.00 C 0.00 0.00 0.00 74.83 +7.81 50 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 74.82 +13.72 54 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 70.97 +10.08 52 0 60 0
30DEC26 220.00 C 67.82 68.50 67.82 68.16 +10.35 52 2 97 -2
30DEC26 225.00 C 0.00 0.00 0.00 65.03 +9.40 51 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 64.12 +11.46 53 0 56 0
30DEC26 235.00 C 0.00 0.00 0.00 61.68 +10.62 53 0 260 0
30DEC26 240.00 C 59.50 59.50 59.50 59.15 +10.27 53 1 1,444 +1
30DEC26 245.00 C 0.00 0.00 0.00 55.93 +8.58 52 0 1,226 0
30DEC26 250.00 C 55.00 55.00 55.00 53.79 +8.48 52 1 104 -1
30DEC26 255.00 C 0.00 0.00 0.00 51.74 +8.26 52 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 50.36 +8.66 52 0 72 0
30DEC26 265.00 C 0.00 0.00 0.00 48.07 +8.10 52 0 184 0
30DEC26 270.00 C 48.97 50.50 48.97 46.22 +7.82 52 4 10 +4
30DEC26 275.00 C 0.00 0.00 0.00 44.56 +7.73 52 0 0 0
30DEC26 280.00 C 39.00 45.50 39.00 42.83 +7.57 52 7 211 -4
30DEC26 285.00 C 41.69 41.69 41.69 41.25 +7.56 52 30 30 +30
30DEC26 290.00 C 0.00 0.00 0.00 39.69 +7.57 52 0 136 0
30DEC26 295.00 C 0.00 0.00 0.00 38.12 +7.32 52 0 5 0
30DEC26 300.00 C 38.00 38.00 38.00 36.56 +6.99 52 5 46 -3
30DEC26 310.00 C 0.00 0.00 0.00 33.52 +6.42 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 31.06 +6.42 52 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 28.60 +5.88 52 4 6 +4
30DEC26 340.00 C 27.35 27.35 27.35 26.14 +5.30 52 1 73 +1
30DEC26 350.00 C 23.00 23.00 23.00 24.26 +5.30 52 2 57 +2
TOTAL CALL 27,577 141,977 +628
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 91 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 86 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 84 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 77 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 75 0 83 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,007 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 70 0 592 0
26FEB26 165.00 P 0.01 0.13 0.01 0.01 0.00 68 7 684 -1
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 66 0 545 0
26FEB26 170.00 P 0.10 0.12 0.01 0.01 0.00 64 36 1,632 -6
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 62 0 556 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 692 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 1,799 0
26FEB26 180.00 P 0.58 0.58 0.25 0.01 -0.04 55 54 2,332 +26
26FEB26 182.50 P 0.00 0.00 0.00 0.01 -0.05 53 0 1,178 0
26FEB26 185.00 P 0.35 0.35 0.24 0.02 -0.07 55 6 1,441 +5
26FEB26 187.50 P 0.00 0.00 0.00 0.03 -0.10 55 0 1,403 0
26FEB26 190.00 P 0.45 0.48 0.31 0.04 -0.14 54 261 1,813 -235
26FEB26 192.50 P 0.36 0.36 0.36 0.06 -0.19 55 2 1,158 0
26FEB26 195.00 P 0.50 0.70 0.34 0.09 -0.24 55 22 1,576 +9
26FEB26 197.50 P 0.00 0.00 0.00 0.11 -0.33 54 0 2,987 0
26FEB26 200.00 P 0.68 0.89 0.47 0.17 -0.40 55 109 2,665 -4
26FEB26 205.00 P 0.97 1.00 0.57 0.29 -0.63 55 25 2,393 +19
26FEB26 210.00 P 1.30 1.48 0.70 0.49 -0.95 55 322 1,660 -23
26FEB26 215.00 P 1.50 2.02 0.91 0.81 -1.36 55 813 1,208 -89
26FEB26 220.00 P 2.22 2.70 1.27 1.26 -1.89 55 302 3,228 +65
26FEB26 225.00 P 3.00 3.46 1.57 1.89 -2.53 55 735 1,497 -238
26FEB26 230.00 P 4.19 4.75 2.09 2.73 -3.26 55 695 1,606 +144
26FEB26 235.00 P 5.32 6.27 2.88 3.68 -4.24 54 269 763 +80
26FEB26 240.00 P 8.00 8.16 3.84 4.98 -5.12 54 1,837 1,393 +763
26FEB26 245.00 P 9.51 10.36 5.05 6.70 -6.06 55 515 971 +218
26FEB26 250.00 P 11.49 12.90 6.50 8.38 -7.33 53 2,161 3,262 -1,389
26FEB26 255.00 P 15.46 15.46 8.35 10.94 -8.10 55 635 351 +308
26FEB26 260.00 P 16.80 16.80 10.66 13.67 -8.35 55 642 581 +331
26FEB26 265.00 P 16.22 16.79 13.37 16.79 -9.43 56 637 561 +541
26FEB26 270.00 P 18.00 18.00 16.25 19.70 -10.10 55 6 36 +6
26FEB26 275.00 P 0.00 0.00 0.00 23.24 -11.77 55 0 241 0
26FEB26 280.00 P 0.00 0.00 0.00 27.03 -11.34 55 0 1 0
26FEB26 285.00 P 0.00 0.00 0.00 31.02 -11.89 55 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 35.19 -13.24 55 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 39.57 -13.90 55 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 44.96 -12.78 62 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 54.64 -12.89 68 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 63.95 -13.76 69 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 73.56 -13.39 71 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 83.51 -13.83 77 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 93.30 -14.04 79 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 103.07 -13.85 79 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 113.07 -14.27 85 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 123.07 -14.26 90 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 133.07 -14.26 95 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 143.17 -14.16 103 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 153.07 -14.06 104 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 163.07 -14.05 108 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 173.07 -14.06 113 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 183.07 -14.05 117 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 193.07 -14.04 121 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 203.06 -14.04 125 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 213.06 -14.04 129 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 223.06 -14.04 133 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 233.06 -14.11 136 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 243.52 -13.57 155 0 0 0
30MAR26 100.00 P 0.15 0.16 0.13 0.01 0.00 82 150 1,869 +150
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 80 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 78 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.02 -0.03 59 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.03 -0.03 59 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 0.04 -0.04 59 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.05 -0.05 59 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.07 -0.06 59 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.09 -0.08 59 0 445 0
30MAR26 152.50 P 0.00 0.00 0.00 0.11 -0.10 59 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.14 -0.13 59 0 92 0
30MAR26 157.50 P 0.60 0.60 0.60 0.17 -0.15 59 47 47 +26
30MAR26 160.00 P 0.00 0.00 0.00 0.21 -0.20 59 0 546 0
30MAR26 162.50 P 0.00 0.00 0.00 0.27 -0.22 59 0 85 0
30MAR26 165.00 P 0.64 0.64 0.64 0.32 -0.26 59 3 427 +3
30MAR26 167.50 P 0.00 0.00 0.00 0.40 -0.32 59 0 221 0
30MAR26 170.00 P 0.85 0.85 0.80 0.48 -0.37 59 7 488 +5
30MAR26 172.50 P 0.99 0.99 0.99 0.57 -0.42 59 3 422 0
30MAR26 175.00 P 1.20 1.20 1.20 0.68 -0.55 59 29 830 -29
30MAR26 177.50 P 0.00 0.00 0.00 0.82 -0.57 59 0 981 0
30MAR26 180.00 P 1.88 1.88 1.88 0.95 -0.65 59 1 6,606 0
30MAR26 182.50 P 1.50 1.50 1.22 1.15 -0.79 59 7 404 +3
30MAR26 185.00 P 2.23 2.23 1.50 1.35 -0.88 59 41 1,164 +33
30MAR26 187.50 P 1.75 1.75 1.75 1.55 -0.89 59 2 977 0
30MAR26 190.00 P 2.30 2.30 1.80 1.78 -1.05 59 86 1,220 +45
30MAR26 192.50 P 2.62 2.62 2.00 2.07 -1.24 60 18 1,109 -1
30MAR26 195.00 P 0.00 0.00 0.00 2.29 -1.43 59 10 1,247 -10
30MAR26 197.50 P 0.00 0.00 0.00 2.57 -1.56 59 0 1,607 0
30MAR26 200.00 P 3.75 3.88 2.50 2.90 -1.83 59 141 5,133 +32
30MAR26 205.00 P 3.35 3.47 3.35 3.73 -2.10 59 60 716 -41
30MAR26 210.00 P 5.20 5.20 3.91 4.68 -2.33 59 30 1,315 +17
30MAR26 215.00 P 6.50 7.22 5.45 5.56 -2.88 58 7 903 0
30MAR26 220.00 P 8.66 8.66 5.56 6.81 -3.27 58 670 4,394 +76
30MAR26 225.00 P 7.90 7.90 6.93 8.13 -3.81 58 33 2,292 +30
30MAR26 230.00 P 11.50 12.47 8.28 9.74 -4.30 58 102 1,726 +10
30MAR26 235.00 P 13.66 13.66 10.66 11.40 -4.97 58 132 1,474 +11
30MAR26 240.00 P 16.00 16.52 11.74 13.37 -5.63 58 116 216 +25
30MAR26 245.00 P 18.85 19.50 13.27 15.43 -6.26 58 236 272 +172
30MAR26 250.00 P 19.57 20.70 16.20 17.87 -6.92 58 415 436 +339
30MAR26 255.00 P 25.01 25.01 18.42 20.53 -7.44 59 134 114 +110
30MAR26 260.00 P 22.40 23.17 21.00 23.30 -8.08 59 26 88 +6
30MAR26 265.00 P 0.00 0.00 0.00 25.54 -9.30 57 0 37 0
30MAR26 270.00 P 26.52 26.52 26.52 29.74 -8.81 60 12 179 0
30MAR26 275.00 P 29.92 29.92 29.92 33.16 -8.89 61 3 69 +1
30MAR26 280.00 P 0.00 0.00 0.00 35.84 -10.06 59 1 102 +1
30MAR26 285.00 P 0.00 0.00 0.00 39.41 -10.84 59 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 44.32 -10.04 63 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 48.17 -10.34 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 52.22 -10.57 64 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 60.54 -11.40 65 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 69.19 -11.17 66 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 78.30 -11.83 69 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 87.13 -11.99 69 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 96.31 -12.23 70 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 105.60 -12.48 70 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 115.21 -12.89 72 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 124.72 -13.11 73 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 134.10 -13.53 72 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 143.70 -13.91 71 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 153.57 -13.56 73 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 163.17 -13.95 71 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 173.30 -13.83 76 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 183.07 -14.05 75 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 193.34 -13.77 82 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.03 -0.03 56 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.04 -0.03 56 0 91 0
29APR26 127.50 P 0.00 0.00 0.00 0.05 -0.04 56 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.07 -0.05 57 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.09 -0.06 57 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.11 -0.08 57 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.14 -0.09 57 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.17 -0.12 56 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.21 -0.13 57 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 0.26 -0.16 57 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 0.31 -0.20 56 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.38 -0.22 57 0 80 0
29APR26 152.50 P 0.00 0.00 0.00 0.45 -0.26 57 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.54 -0.30 57 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 0.63 -0.35 57 0 0 0
29APR26 160.00 P 1.06 1.06 1.06 0.73 -0.40 57 2 21 0
29APR26 162.50 P 1.58 1.58 1.58 0.87 -0.46 57 2 212 +2
29APR26 165.00 P 0.00 0.00 0.00 1.01 -0.52 57 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 1.14 -0.60 57 0 43 0
29APR26 170.00 P 0.00 0.00 0.00 1.33 -0.67 57 0 257 0
29APR26 172.50 P 0.00 0.00 0.00 1.54 -0.75 57 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 1.74 -0.84 57 0 412 0
29APR26 177.50 P 0.00 0.00 0.00 1.95 -0.92 57 0 471 0
29APR26 180.00 P 0.00 0.00 0.00 2.24 -1.03 57 0 364 0
29APR26 182.50 P 0.00 0.00 0.00 2.53 -1.14 57 0 265 0
29APR26 185.00 P 0.00 0.00 0.00 2.82 -1.25 57 0 541 0
29APR26 187.50 P 0.00 0.00 0.00 3.14 -1.36 57 0 539 0
29APR26 190.00 P 0.00 0.00 0.00 3.54 -1.49 57 0 848 0
29APR26 192.50 P 0.00 0.00 0.00 3.92 -1.65 56 0 534 0
29APR26 195.00 P 0.00 0.00 0.00 4.47 -1.75 57 0 968 0
29APR26 197.50 P 0.00 0.00 0.00 4.90 -1.87 57 0 434 0
29APR26 200.00 P 6.10 6.45 4.61 5.45 -1.90 57 50 625 +16
29APR26 205.00 P 0.00 0.00 0.00 6.20 -2.52 56 0 149 0
29APR26 210.00 P 8.34 8.34 6.49 7.79 -2.26 57 34 104 -8
29APR26 215.00 P 10.31 10.31 10.31 8.68 -3.06 56 14 173 +13
29APR26 220.00 P 11.44 11.60 9.50 10.08 -3.55 56 36 753 -26
29APR26 225.00 P 12.80 12.80 10.62 11.76 -3.94 56 132 561 -93
29APR26 230.00 P 14.20 14.20 12.41 13.44 -4.59 56 31 540 -30
29APR26 235.00 P 17.91 17.94 16.29 15.41 -5.00 55 90 58 +29
29APR26 240.00 P 19.39 20.09 19.39 17.46 -5.61 55 33 52 +32
29APR26 245.00 P 22.66 22.66 22.66 19.73 -6.12 56 13 73 +13
29APR26 250.00 P 25.00 25.00 23.21 22.25 -6.55 56 46 126 +45
29APR26 255.00 P 0.00 0.00 0.00 24.97 -7.02 56 0 0 0
29APR26 260.00 P 26.90 27.00 26.30 27.90 -7.41 56 500 516 +499
29APR26 265.00 P 0.00 0.00 0.00 30.96 -7.92 57 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 34.17 -7.36 57 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 37.52 -7.67 58 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 40.39 -8.74 57 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 43.97 -9.03 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 47.63 -10.20 58 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 51.39 -9.38 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 55.17 -9.71 58 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 63.16 -11.36 59 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 71.45 -11.78 60 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 79.89 -12.28 60 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 88.55 -12.69 60 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 97.93 -11.85 62 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 107.01 -12.73 62 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 116.96 -12.24 66 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 126.24 -12.46 66 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 134.81 -13.46 63 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 145.10 -12.71 67 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 2.88 -1.19 55 0 1 0
28MAY26 177.50 P 0.00 0.00 0.00 3.18 -1.29 55 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 3.52 -1.37 55 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 3.93 -1.50 55 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 4.34 -1.63 55 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 4.75 -1.76 55 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 5.16 -1.90 55 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 5.69 -2.00 55 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 6.24 -2.15 55 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 6.78 -2.31 55 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 7.32 -2.47 55 0 60 0
28MAY26 205.00 P 11.32 11.32 10.00 8.61 -2.71 55 6 63 +2
28MAY26 210.00 P 0.00 0.00 0.00 10.01 -3.01 55 0 69 0
28MAY26 215.00 P 13.38 13.38 10.40 11.32 -3.58 55 185 461 +94
28MAY26 220.00 P 0.00 0.00 0.00 13.04 -3.90 55 0 530 0
28MAY26 225.00 P 14.15 14.15 14.15 14.80 -4.37 55 30 264 +30
28MAY26 230.00 P 19.00 19.00 15.20 16.78 -4.77 55 8 326 +2
28MAY26 235.00 P 0.00 0.00 0.00 18.46 -5.62 54 0 60 0
28MAY26 240.00 P 21.26 21.27 21.24 20.64 -6.17 54 50 80 +50
28MAY26 245.00 P 25.88 27.42 25.88 23.04 -6.61 54 68 98 +68
28MAY26 250.00 P 28.69 28.69 25.69 25.60 -7.00 54 120 90 +60
28MAY26 255.00 P 29.27 29.33 29.27 28.32 -7.43 54 60 120 +60
28MAY26 260.00 P 32.30 32.30 31.24 31.82 -7.22 56 90 60 +60
28MAY26 265.00 P 0.00 0.00 0.00 34.96 -7.13 56 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 38.04 -7.95 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 41.44 -8.04 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 44.29 -8.91 56 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 47.74 -9.28 56 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 51.35 -9.46 57 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 55.20 -9.08 57 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 58.83 -10.09 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.04 -0.02 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.05 -0.04 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.06 -0.05 52 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.09 -0.04 53 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.11 -0.06 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.13 -0.08 53 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.17 -0.08 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.20 -0.11 53 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 0.24 -0.13 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.29 -0.15 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.35 -0.18 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.41 -0.22 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.49 -0.23 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 0.59 -0.27 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 0.68 -0.32 53 0 4 0
29JUN26 140.00 P 1.80 1.80 1.80 0.78 -0.37 53 1 48 0
29JUN26 142.50 P 0.00 0.00 0.00 0.92 -0.39 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.06 -0.46 53 10 50 -10
29JUN26 147.50 P 0.00 0.00 0.00 1.20 -0.53 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.35 -0.59 53 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 1.57 -0.62 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 1.78 -0.71 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 1.99 -0.80 53 0 391 0
29JUN26 160.00 P 0.00 0.00 0.00 2.20 -0.89 53 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 2.58 -0.94 53 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 2.80 -1.03 53 10 235 -10
29JUN26 167.50 P 0.00 0.00 0.00 3.10 -1.14 53 0 243 0
29JUN26 170.00 P 0.00 0.00 0.00 3.41 -1.24 53 0 1,565 0
29JUN26 172.50 P 0.00 0.00 0.00 3.78 -1.29 53 0 213 0
29JUN26 175.00 P 4.71 4.71 4.71 4.19 -1.40 53 30 265 +30
29JUN26 177.50 P 5.11 5.11 5.11 4.60 -1.54 53 30 275 -30
29JUN26 180.00 P 5.63 5.63 4.80 5.17 -1.72 53 35 7,575 -3
29JUN26 182.50 P 5.93 5.93 5.93 5.43 -1.81 53 30 1,063 -30
29JUN26 185.00 P 0.00 0.00 0.00 5.97 -1.85 53 0 2,108 0
29JUN26 187.50 P 0.00 0.00 0.00 6.52 -2.00 53 0 169 0
29JUN26 190.00 P 7.00 7.00 7.00 7.07 -2.16 53 7 1,989 0
29JUN26 192.50 P 0.00 0.00 0.00 7.62 -2.31 53 0 2,806 0
29JUN26 195.00 P 0.00 0.00 0.00 8.17 -2.47 53 0 460 0
29JUN26 197.50 P 0.00 0.00 0.00 9.09 -2.46 53 0 385 0
29JUN26 200.00 P 0.00 0.00 0.00 9.58 -2.54 53 0 7,040 0
29JUN26 205.00 P 0.00 0.00 0.00 10.71 -3.06 52 0 598 0
29JUN26 210.00 P 12.07 12.07 12.06 12.48 -3.13 53 60 374 0
29JUN26 215.00 P 12.66 12.66 12.66 14.07 -3.47 52 30 382 -30
29JUN26 220.00 P 0.00 0.00 0.00 15.60 -4.06 52 0 3,446 0
29JUN26 225.00 P 0.00 0.00 0.00 17.49 -4.44 52 0 352 0
29JUN26 230.00 P 21.18 21.95 21.18 19.57 -4.77 52 7 1,140 +7
29JUN26 235.00 P 20.25 20.43 20.21 21.66 -5.23 52 90 105 +29
29JUN26 240.00 P 26.03 26.03 22.20 23.92 -5.71 52 81 846 +34
29JUN26 245.00 P 28.85 28.85 28.85 26.41 -6.10 52 2 214 +2
29JUN26 250.00 P 31.73 31.73 28.60 29.06 -6.41 52 68 240 +38
29JUN26 255.00 P 35.49 35.49 35.49 31.72 -6.86 52 30 166 -14
29JUN26 260.00 P 36.08 36.08 33.60 34.67 -7.12 52 31 142 -1
29JUN26 265.00 P 0.00 0.00 0.00 37.68 -7.65 52 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 41.07 -6.27 53 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 44.29 -8.10 53 0 274 0
29JUN26 280.00 P 44.35 44.35 44.35 47.54 -7.21 53 1 161 -1
29JUN26 285.00 P 0.00 0.00 0.00 50.65 -9.02 52 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 54.19 -9.51 53 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 57.85 -9.78 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 61.57 -8.96 53 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 69.23 -9.47 53 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 77.19 -9.87 53 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 85.34 -10.23 54 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 93.82 -10.50 54 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 102.41 -10.72 54 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 111.44 -12.16 55 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 119.98 -11.28 55 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 129.49 -12.50 56 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 139.37 -12.03 58 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 148.59 -12.22 59 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 157.97 -12.31 59 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 167.34 -12.45 60 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 176.77 -12.41 60 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 186.25 -11.33 61 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 195.77 -12.63 61 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.25 -0.10 52 0 96 0
29SEP26 102.50 P 0.00 0.00 0.00 0.31 -0.10 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.37 -0.11 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.43 -0.16 52 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.50 -0.19 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.60 -0.19 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.70 -0.22 52 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 0.80 -0.27 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.91 -0.31 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.07 -0.30 52 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 1.22 -0.35 52 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 1.37 -0.42 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 1.53 -0.49 52 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 1.75 -0.49 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 1.98 -0.51 52 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 2.20 -0.61 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.42 -0.70 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 2.69 -0.75 52 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 3.01 -0.75 52 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 3.32 -0.95 52 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 3.64 -1.08 52 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 3.96 -1.20 52 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 4.34 -1.27 52 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 4.91 -1.14 52 0 202 0
29SEP26 160.00 P 6.00 6.00 5.60 5.36 -1.23 52 6 262 -1
29SEP26 162.50 P 0.00 0.00 0.00 5.80 -1.37 53 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 6.25 -1.51 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 6.72 -1.63 52 0 232 0
29SEP26 170.00 P 7.50 7.50 7.50 7.31 -1.63 53 1 274 0
29SEP26 172.50 P 0.00 0.00 0.00 7.89 -1.56 53 0 182 0
29SEP26 175.00 P 0.00 0.00 0.00 8.48 -1.82 53 0 209 0
29SEP26 177.50 P 0.00 0.00 0.00 9.01 -1.80 52 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 9.67 -2.14 53 0 4,849 0
29SEP26 182.50 P 0.00 0.00 0.00 10.18 -1.94 52 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 10.79 -2.51 52 0 440 0
29SEP26 187.50 P 0.00 0.00 0.00 11.81 -2.08 53 0 400 0
29SEP26 190.00 P 0.00 0.00 0.00 12.30 -2.34 52 0 550 0
29SEP26 192.50 P 0.00 0.00 0.00 13.24 -2.09 53 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 13.98 -2.22 53 0 330 0
29SEP26 197.50 P 15.60 15.60 15.60 13.99 -3.07 51 1 370 +1
29SEP26 200.00 P 14.50 14.66 14.14 14.87 -3.22 51 6 1,162 -3
29SEP26 205.00 P 0.00 0.00 0.00 16.64 -3.20 51 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 18.63 -3.33 51 0 243 0
29SEP26 215.00 P 19.00 19.00 19.00 20.70 -3.42 52 2 273 0
29SEP26 220.00 P 0.00 0.00 0.00 22.38 -4.05 51 0 217 0
29SEP26 225.00 P 22.86 22.86 22.86 24.50 -4.35 51 30 144 0
29SEP26 230.00 P 0.00 0.00 0.00 26.66 -4.71 51 0 761 0
29SEP26 235.00 P 0.00 0.00 0.00 29.02 -5.04 51 0 92 0
29SEP26 240.00 P 31.80 31.80 29.88 31.49 -5.32 51 4 36 +1
29SEP26 245.00 P 32.70 32.70 32.70 34.11 -5.58 51 30 30 +30
29SEP26 250.00 P 40.52 40.52 36.70 36.70 -6.00 51 10 51 +10
29SEP26 255.00 P 39.66 39.66 39.66 39.66 -6.17 51 1 66 0
29SEP26 260.00 P 0.00 0.00 0.00 42.54 -6.45 51 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 45.00 -7.06 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 48.73 -7.13 51 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 51.97 -6.61 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 54.77 -7.33 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 57.28 -8.44 50 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 61.63 -7.77 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 65.18 -7.95 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 68.85 -9.14 52 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 76.28 -9.55 52 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 84.88 -9.06 53 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 92.78 -8.25 53 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 99.86 -9.54 52 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 109.24 -9.83 54 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 117.67 -10.12 54 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 125.05 -11.57 53 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 133.73 -11.94 53 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 142.51 -12.21 53 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 151.34 -12.35 53 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 160.32 -12.58 53 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 169.95 -12.22 54 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 179.11 -12.39 54 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 188.33 -12.55 54 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 197.47 -11.92 54 0 90 0
30DEC26 100.00 P 1.94 2.04 1.94 0.69 -0.16 51 33 160 +30
30DEC26 102.50 P 2.05 2.05 2.05 0.79 -0.20 51 1 2 +1
30DEC26 105.00 P 0.00 0.00 0.00 0.90 -0.25 51 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.04 -0.27 51 0 30 0
30DEC26 110.00 P 2.60 2.60 2.60 1.20 -0.27 51 2 12 0
30DEC26 112.50 P 0.00 0.00 0.00 1.36 -0.31 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 1.52 -0.38 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 1.70 -0.43 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 1.93 -0.43 51 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 2.17 -0.44 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 2.40 -0.53 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 2.63 -0.63 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 3.01 -0.57 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 3.25 -0.78 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 3.57 -0.81 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 3.90 -0.94 51 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 4.23 -1.07 51 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 4.73 -1.03 51 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 5.19 -1.02 51 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 5.65 -1.02 52 0 1 0
30DEC26 150.00 P 7.00 7.00 7.00 6.11 -1.13 52 1 737 0
30DEC26 152.50 P 0.00 0.00 0.00 6.57 -1.27 52 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 7.03 -1.41 52 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 7.56 -1.48 52 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 8.17 -1.39 52 0 276 0
30DEC26 162.50 P 0.00 0.00 0.00 8.72 -1.50 51 0 103 0
30DEC26 165.00 P 9.28 9.28 9.28 9.34 -1.64 52 2 164 +2
30DEC26 167.50 P 0.00 0.00 0.00 9.83 -1.73 51 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 10.57 -1.59 52 0 196 0
30DEC26 172.50 P 0.00 0.00 0.00 11.04 -1.81 51 0 304 0
30DEC26 175.00 P 0.00 0.00 0.00 11.64 -1.82 51 0 351 0
30DEC26 177.50 P 0.00 0.00 0.00 12.29 -2.37 51 0 170 0
30DEC26 180.00 P 13.50 13.50 12.50 12.76 -1.97 50 34 1,238 +30
30DEC26 182.50 P 0.00 0.00 0.00 13.68 -2.22 51 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 14.43 -2.28 51 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 15.17 -2.55 51 0 91 0
30DEC26 190.00 P 15.90 15.90 15.90 16.07 -3.09 51 1 89 -1
30DEC26 192.50 P 0.00 0.00 0.00 16.82 -2.63 51 0 225 0
30DEC26 195.00 P 0.00 0.00 0.00 17.59 -2.77 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 18.49 -2.92 50 0 249 0
30DEC26 200.00 P 18.00 19.00 18.00 19.32 -3.06 50 11 290 0
30DEC26 205.00 P 0.00 0.00 0.00 21.81 -2.48 51 0 1,197 0
30DEC26 210.00 P 21.88 23.01 21.88 23.07 -3.56 50 28 73 +26
30DEC26 215.00 P 25.03 25.03 25.03 25.20 -3.71 50 2 150 0
30DEC26 220.00 P 30.38 30.38 30.38 27.39 -3.94 50 30 97 +30
30DEC26 225.00 P 0.00 0.00 0.00 29.58 -4.28 50 0 1 0
30DEC26 230.00 P 31.33 31.33 31.33 31.79 -4.70 50 2 53 0
30DEC26 235.00 P 0.00 0.00 0.00 34.32 -4.83 50 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 36.89 -5.07 50 0 1,435 0
30DEC26 245.00 P 42.56 42.56 42.56 39.57 -5.21 50 1 1,180 0
30DEC26 250.00 P 45.18 45.18 45.18 42.05 -5.59 50 2 8 +2
30DEC26 255.00 P 0.00 0.00 0.00 45.34 -5.75 50 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 48.38 -5.73 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 51.29 -6.59 50 0 32 0
30DEC26 270.00 P 0.00 0.00 0.00 54.91 -5.67 51 0 26 0
30DEC26 275.00 P 0.00 0.00 0.00 58.11 -5.91 51 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 60.65 -7.02 50 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 64.03 -7.23 50 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 67.52 -7.25 50 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 70.96 -7.52 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 74.57 -7.64 51 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 82.75 -7.93 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 89.39 -9.19 51 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 97.10 -9.56 51 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 106.04 -9.02 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 114.14 -9.31 53 0 22 0
TOTAL PUT 15,007 173,661 +2,631
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$ 18.63
26FEB26 11.00 C 0.00 0.00 0.00 7.72 +0.59 142 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.25 +0.46 140 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.67 +0.43 100 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.26 +0.63 122 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.75 +0.61 110 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.14 +0.39 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.75 +0.62 91 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 4.27 +0.61 85 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.74 +0.60 71 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.24 +0.51 62 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.75 +0.61 55 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.17 +0.47 31 0 18 0
26FEB26 17.00 C 1.89 1.89 1.89 1.72 +0.43 34 2 530 0
26FEB26 17.50 C 1.36 1.36 1.36 1.26 +0.33 30 30 2,132 0
26FEB26 18.00 C 0.84 1.04 0.84 0.90 +0.28 32 111 717 -81
26FEB26 18.50 C 0.50 0.68 0.50 0.59 +0.20 31 228 732 -149
26FEB26 19.00 C 0.38 0.45 0.36 0.39 +0.15 33 2,414 3,397 +984
26FEB26 19.50 C 0.20 0.30 0.20 0.25 +0.12 35 97 1,917 +21
26FEB26 20.00 C 0.14 0.18 0.12 0.16 +0.08 36 69 2,017 +63
26FEB26 21.00 C 0.05 0.05 0.05 0.06 +0.03 38 100 1,133 +14
26FEB26 22.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 581 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 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 77 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.25 +0.52 122 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.96 +0.55 106 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.65 +0.49 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.41 +0.50 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.29 +0.48 114 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.91 +0.50 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.70 +0.40 83 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.35 +0.72 108 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.76 +0.45 86 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.37 +0.58 96 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.68 +0.36 47 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.26 +0.62 67 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.75 +0.61 60 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 5.23 +0.48 51 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.75 +0.53 49 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.27 +0.54 46 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.77 +0.60 41 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.30 +0.48 39 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.90 +0.60 41 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.46 +0.46 39 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.01 +0.43 35 0 69 0
30MAR26 17.50 C 0.00 0.00 0.00 1.61 +0.29 33 0 675 0
30MAR26 18.00 C 1.32 1.36 1.25 1.32 +0.27 34 71 884 +23
30MAR26 18.50 C 1.03 1.08 1.03 1.06 +0.23 35 195 891 +155
30MAR26 19.00 C 0.00 0.00 0.00 0.83 +0.19 35 0 584 0
30MAR26 19.50 C 0.66 0.66 0.66 0.65 +0.15 35 20 571 0
30MAR26 20.00 C 0.00 0.00 0.00 0.50 +0.11 36 0 1,008 0
30MAR26 21.00 C 0.30 0.32 0.29 0.30 +0.06 37 275 2,342 0
30MAR26 22.00 C 0.18 0.18 0.18 0.18 +0.04 38 75 2,004 0
30MAR26 23.00 C 0.11 0.12 0.11 0.10 +0.02 39 100 2,716 +61
30MAR26 24.00 C 0.07 0.07 0.07 0.06 0.00 40 102 1,602 -7
30MAR26 25.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 42 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 7.76 +0.45 64 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 7.37 +0.58 73 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.68 +0.36 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.26 +0.51 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.76 +0.49 44 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.31 +0.51 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.90 +0.58 49 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.42 +0.64 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.95 +0.59 43 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.47 +0.46 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.00 +0.47 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.61 +0.39 36 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 2.18 +0.36 33 0 1,045 0
29APR26 17.50 C 0.00 0.00 0.00 1.97 +0.37 37 0 1,256 0
29APR26 18.00 C 0.00 0.00 0.00 1.61 +0.27 35 0 625 0
29APR26 18.50 C 0.00 0.00 0.00 1.36 +0.25 35 0 422 0
29APR26 19.00 C 0.00 0.00 0.00 1.13 +0.21 36 0 1,330 0
29APR26 19.50 C 0.98 0.98 0.98 0.95 +0.19 36 30 1,615 +30
29APR26 20.00 C 0.00 0.00 0.00 0.79 +0.16 37 0 301 0
29APR26 21.00 C 0.00 0.00 0.00 0.52 +0.09 37 0 376 0
29APR26 22.00 C 0.00 0.00 0.00 0.33 +0.04 37 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 7.87 +0.56 67 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 7.37 +0.53 62 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.79 +0.47 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.30 +0.41 45 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.86 +0.53 47 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 5.32 +0.50 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.90 +0.50 41 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.43 +0.44 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.00 +0.44 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.62 +0.49 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.22 +0.51 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.80 +0.40 37 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 2.51 +0.54 38 0 1,450 0
28MAY26 17.50 C 0.00 0.00 0.00 2.18 +0.39 38 0 810 0
28MAY26 18.00 C 0.00 0.00 0.00 1.82 +0.29 35 0 630 0
28MAY26 18.50 C 0.00 0.00 0.00 1.56 +0.25 35 0 90 0
28MAY26 19.00 C 0.00 0.00 0.00 1.34 +0.22 36 0 70 0
28MAY26 19.50 C 0.00 0.00 0.00 1.15 +0.20 36 0 13 0
28MAY26 20.00 C 0.00 0.00 0.00 0.98 +0.18 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.72 +0.16 37 0 30 0
28MAY26 22.00 C 0.00 0.00 0.00 0.53 +0.14 38 0 26 0
28MAY26 23.00 C 0.00 0.00 0.00 0.41 +0.14 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.31 +0.12 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.25 +0.12 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.19 +0.10 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.16 +0.09 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.13 +0.08 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.29 +0.48 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.01 +0.60 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.76 +0.46 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.36 +0.61 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.87 +0.56 61 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.40 +0.56 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.92 +0.60 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.37 +0.48 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.93 +0.52 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.44 +0.50 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.00 +0.60 44 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.46 +0.43 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.09 +0.47 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.63 +0.50 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.26 +0.45 37 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.95 +0.51 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.51 +0.41 35 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 2.31 +0.39 37 0 94 0
29JUN26 18.00 C 0.00 0.00 0.00 1.95 +0.27 35 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 1.70 +0.25 35 0 654 0
29JUN26 19.00 C 0.00 0.00 0.00 1.48 +0.22 35 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 1.28 +0.20 35 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 1.10 +0.16 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.83 +0.13 36 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.63 +0.10 37 0 519 0
29JUN26 23.00 C 0.00 0.00 0.00 0.48 +0.09 38 0 245 0
29JUN26 24.00 C 0.00 0.00 0.00 0.36 +0.08 38 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.26 +0.06 38 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.05 39 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.16 +0.05 40 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 +0.05 41 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 40 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 39 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.87 +0.56 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.40 +0.56 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.92 +0.60 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.45 +0.55 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.98 +0.57 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.56 +0.62 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.07 +0.44 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.74 +0.66 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.32 +0.46 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.89 +0.42 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.55 +0.30 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.26 +0.47 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.92 +0.37 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 2.62 +0.32 35 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 2.36 +0.28 34 0 52 0
29SEP26 18.50 C 0.00 0.00 0.00 2.13 +0.25 35 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.92 +0.23 35 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.74 +0.20 35 0 395 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 +0.20 35 0 13 0
29SEP26 21.00 C 0.00 0.00 0.00 1.31 +0.18 36 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 1.07 +0.15 37 0 25 0
29SEP26 23.00 C 0.85 0.85 0.85 0.90 +0.16 37 4 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.75 +0.14 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.62 +0.12 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.52 +0.12 39 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.44 +0.10 40 0 2 0
29SEP26 28.00 C 0.30 0.30 0.30 0.38 +0.11 40 30 30 +30
29SEP26 29.00 C 0.00 0.00 0.00 0.32 +0.09 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.28 +0.09 42 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.08 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 +0.06 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 +0.06 43 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.06 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.87 +0.51 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.40 +0.56 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.92 +0.51 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.47 +0.54 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.98 +0.42 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.60 +0.42 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.26 +0.48 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.74 +0.36 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.39 +0.34 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.11 +0.43 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.77 +0.32 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.47 +0.30 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.20 +0.29 33 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.95 +0.30 33 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 2.72 +0.29 34 0 33 0
30DEC26 18.50 C 0.00 0.00 0.00 2.50 +0.26 34 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 2.30 +0.25 34 0 60 0
30DEC26 19.50 C 0.00 0.00 0.00 2.12 +0.22 34 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.95 +0.20 34 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.66 +0.18 35 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 1.42 +0.17 36 0 25 0
30DEC26 23.00 C 0.00 0.00 0.00 1.21 +0.14 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.03 +0.12 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.89 +0.10 37 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.76 +0.09 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.66 +0.08 38 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.57 +0.07 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.50 +0.06 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.44 +0.06 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 +0.04 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 +0.04 40 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 +0.04 41 0 0 0
TOTAL CALL 3,953 47,777 +1,144
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 380 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.03 41 0 422 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 568 0
26FEB26 16.50 P 0.05 0.05 0.03 0.04 -0.07 37 305 1,533 -31
26FEB26 17.00 P 0.09 0.09 0.07 0.08 -0.11 36 425 1,698 -19
26FEB26 17.50 P 0.12 0.15 0.12 0.15 -0.16 34 45 1,612 0
26FEB26 18.00 P 0.27 0.29 0.22 0.27 -0.21 33 2,451 3,568 +1,709
26FEB26 18.50 P 0.47 0.49 0.47 0.47 -0.30 33 45 3,747 0
26FEB26 19.00 P 0.74 0.74 0.74 0.75 -0.37 34 10 383 +10
26FEB26 19.50 P 0.00 0.00 0.00 1.10 -0.43 35 0 348 0
26FEB26 20.00 P 0.00 0.00 0.00 1.50 -0.47 35 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 2.47 -0.45 47 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 3.49 -0.42 61 0 9 0
26FEB26 23.00 P 0.00 0.00 0.00 4.50 -0.41 74 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.37 -0.54 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.40 -0.51 74 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.39 -0.52 79 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.37 -0.68 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.37 -0.54 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.37 -0.54 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.38 -0.53 100 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.39 -0.68 112 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.37 -0.54 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.37 -0.57 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.48 -0.46 158 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 445 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 1,265 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 410 0
30MAR26 15.50 P 0.00 0.00 0.00 0.08 -0.06 36 0 518 0
30MAR26 16.00 P 0.15 0.15 0.15 0.14 -0.08 36 10 778 -10
30MAR26 16.50 P 0.23 0.23 0.20 0.22 -0.11 36 102 803 +95
30MAR26 17.00 P 0.34 0.34 0.30 0.33 -0.15 36 248 270 -75
30MAR26 17.50 P 0.48 0.48 0.48 0.47 -0.20 35 38 408 +8
30MAR26 18.00 P 0.00 0.00 0.00 0.65 -0.24 35 0 709 0
30MAR26 18.50 P 0.92 0.92 0.92 0.88 -0.29 35 104 2,784 +104
30MAR26 19.00 P 0.00 0.00 0.00 1.15 -0.32 35 0 314 0
30MAR26 19.50 P 0.00 0.00 0.00 1.46 -0.42 36 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 1.82 -0.50 36 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.65 -0.51 39 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 3.59 -0.48 44 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.50 -0.47 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.41 -0.51 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.40 -0.51 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.39 -0.65 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.37 -0.68 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.41 -0.63 63 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.37 -0.67 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.38 -0.53 65 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.39 -0.68 72 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.37 -0.54 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.37 -0.57 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.48 -0.46 98 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 140 0
29APR26 15.00 P 0.00 0.00 0.00 0.12 -0.05 36 0 55 0
29APR26 15.50 P 0.19 0.19 0.19 0.18 -0.07 35 2 208 -2
29APR26 16.00 P 0.00 0.00 0.00 0.27 -0.10 36 0 1,040 0
29APR26 16.50 P 0.39 0.39 0.39 0.38 -0.14 36 1 398 0
29APR26 17.00 P 0.52 0.52 0.52 0.51 -0.18 35 2 1,290 +2
29APR26 17.50 P 0.00 0.00 0.00 0.68 -0.20 35 0 1,567 0
29APR26 18.00 P 0.89 0.89 0.89 0.89 -0.24 36 30 939 +30
29APR26 18.50 P 0.00 0.00 0.00 1.12 -0.29 35 0 1,991 0
29APR26 19.00 P 0.00 0.00 0.00 1.39 -0.31 35 0 330 0
29APR26 19.50 P 1.59 1.59 1.59 1.72 -0.42 36 12 46 +12
29APR26 20.00 P 0.00 0.00 0.00 2.06 -0.45 37 0 85 0
29APR26 21.00 P 0.00 0.00 0.00 2.69 -0.65 33 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.59 -0.52 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.55 -0.59 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.41 -0.65 36 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.40 -0.68 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.39 -0.65 42 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.52 -0.53 58 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.41 -0.63 52 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.37 -0.67 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.38 -0.54 54 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.39 -0.68 60 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.37 -0.54 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.19 -0.02 37 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.25 -0.05 36 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 0.34 -0.08 36 0 30 0
28MAY26 16.00 P 0.41 0.41 0.41 0.46 -0.09 36 10 150 0
28MAY26 16.50 P 0.53 0.53 0.53 0.59 -0.12 36 10 200 +10
28MAY26 17.00 P 0.00 0.00 0.00 0.74 -0.16 35 0 350 0
28MAY26 17.50 P 0.00 0.00 0.00 0.93 -0.19 35 0 842 0
28MAY26 18.00 P 0.00 0.00 0.00 1.14 -0.23 35 0 660 0
28MAY26 18.50 P 0.00 0.00 0.00 1.37 -0.28 34 0 130 0
28MAY26 19.00 P 0.00 0.00 0.00 1.65 -0.30 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.96 -0.42 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.44 -0.19 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.17 -0.33 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.91 -0.34 37 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.90 -0.35 42 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.67 -0.47 38 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.70 -0.38 44 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 7.65 -0.39 46 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.52 -0.53 42 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.48 -0.56 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 39 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 38 0 224 0
29JUN26 12.00 P 0.07 0.08 0.07 0.04 0.00 37 14 1,052 +2
29JUN26 12.50 P 0.00 0.00 0.00 0.07 0.00 38 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 0.00 37 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.27 -0.04 37 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.36 -0.06 36 0 389 0
29JUN26 15.50 P 0.00 0.00 0.00 0.46 -0.10 36 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.59 -0.14 36 0 134 0
29JUN26 16.50 P 0.00 0.00 0.00 0.74 -0.16 36 0 274 0
29JUN26 17.00 P 0.00 0.00 0.00 0.92 -0.19 36 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 1.12 -0.22 36 0 302 0
29JUN26 18.00 P 1.26 1.26 1.26 1.35 -0.25 35 40 1,276 +40
29JUN26 18.50 P 0.00 0.00 0.00 1.61 -0.27 36 0 851 0
29JUN26 19.00 P 1.88 1.88 1.86 1.89 -0.32 36 49 665 +34
29JUN26 19.50 P 0.00 0.00 0.00 2.20 -0.30 36 0 186 0
29JUN26 20.00 P 2.52 2.52 2.51 2.55 -0.34 36 46 65 -14
29JUN26 21.00 P 0.00 0.00 0.00 3.28 -0.36 37 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 4.07 -0.40 37 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.90 -0.45 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.85 -0.42 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.70 -0.49 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.65 -0.46 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.59 -0.46 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.53 -0.51 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.50 -0.54 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.52 -0.47 47 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.51 -0.56 49 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.47 -0.50 49 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.47 -0.49 52 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.48 -0.46 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.01 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 -0.03 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 -0.03 37 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.51 -0.06 36 0 15 0
29SEP26 15.00 P 0.66 0.66 0.66 0.64 -0.08 36 50 55 +20
29SEP26 15.50 P 0.83 0.83 0.83 0.79 -0.11 37 30 38 +23
29SEP26 16.00 P 0.00 0.00 0.00 0.96 -0.13 37 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.14 -0.17 36 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.35 -0.19 37 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.58 -0.22 37 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.83 -0.25 37 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.09 -0.30 37 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.38 -0.32 37 0 76 0
29SEP26 19.50 P 0.00 0.00 0.00 2.70 -0.31 37 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.04 -0.33 38 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.77 -0.36 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.53 -0.35 39 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.33 -0.37 40 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.18 -0.38 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.05 -0.39 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.92 -0.43 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.83 -0.44 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.77 -0.44 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.70 -0.45 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.65 -0.43 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.60 -0.47 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.56 -0.45 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.55 -0.43 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.49 -0.46 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.04 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 -0.05 34 0 100 0
30DEC26 12.50 P 0.36 0.36 0.35 0.24 -0.07 34 20 451 -20
30DEC26 13.00 P 0.00 0.00 0.00 0.32 -0.08 34 0 50 0
30DEC26 13.50 P 0.53 0.53 0.53 0.42 -0.09 34 60 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 -0.11 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.66 -0.12 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.80 -0.15 35 0 108 0
30DEC26 15.50 P 0.00 0.00 0.00 0.97 -0.16 35 0 259 0
30DEC26 16.00 P 0.00 0.00 0.00 1.15 -0.19 35 0 534 0
30DEC26 16.50 P 1.40 1.40 1.40 1.37 -0.19 35 150 518 +150
30DEC26 17.00 P 0.00 0.00 0.00 1.58 -0.23 35 0 274 0
30DEC26 17.50 P 0.00 0.00 0.00 1.83 -0.24 36 0 116 0
30DEC26 18.00 P 0.00 0.00 0.00 2.09 -0.26 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.37 -0.28 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.67 -0.29 36 0 115 0
30DEC26 19.50 P 0.00 0.00 0.00 2.98 -0.31 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.30 -0.34 37 0 25 0
30DEC26 21.00 P 0.00 0.00 0.00 4.03 -0.32 38 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.78 -0.33 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.56 -0.36 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.38 -0.37 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.23 -0.38 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.10 -0.38 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.98 -0.40 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.89 -0.41 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.80 -0.43 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.73 -0.45 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.67 -0.45 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.62 -0.44 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.57 -0.45 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.55 -0.43 44 0 0 0
TOTAL PUT 4,309 54,784 +2,078
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$ 6.60
26FEB26 4.60 C 0.00 0.00 0.00 2.01 +0.11 75 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.91 +0.11 70 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.81 +0.11 66 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.71 +0.11 62 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.61 +0.08 58 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.35 +0.10 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.86 +0.10 30 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.62 +0.07 29 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.41 +0.06 31 0 32 0
26FEB26 6.50 C 0.31 0.31 0.31 0.25 +0.04 33 20 118 -20
26FEB26 6.75 C 0.19 0.19 0.19 0.14 +0.02 35 4 595 +4
26FEB26 7.00 C 0.10 0.10 0.08 0.07 +0.01 35 5 287 -1
26FEB26 7.25 C 0.04 0.04 0.04 0.03 0.00 35 40 287 +40
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 207 0
26FEB26 7.75 C 0.01 0.01 0.01 0.01 0.00 41 8 234 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 54 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 78 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.31 +0.12 104 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.21 +0.12 97 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.11 +0.10 89 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.01 +0.11 77 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.91 +0.11 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.81 +0.11 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.73 +0.13 117 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.60 +0.10 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.50 +0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.31 +0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.10 +0.09 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.90 +0.10 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.81 +0.10 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.62 +0.06 61 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.52 +0.11 57 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.32 +0.11 51 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 2.20 +0.10 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.13 +0.12 56 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.91 +0.11 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.82 +0.10 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.72 +0.11 33 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.62 +0.09 29 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.39 +0.14 39 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.13 +0.06 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.94 +0.07 37 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.75 +0.06 38 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.59 +0.06 39 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.44 +0.04 39 0 276 0
30MAR26 6.75 C 0.34 0.34 0.34 0.33 +0.03 39 1 138 +1
30MAR26 7.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 688 0
30MAR26 7.25 C 0.20 0.21 0.20 0.18 +0.02 41 3 401 0
30MAR26 7.50 C 0.00 0.00 0.00 0.13 +0.02 42 0 257 0
30MAR26 7.75 C 0.11 0.11 0.11 0.09 +0.01 42 25 446 +25
30MAR26 8.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 85 0
30MAR26 8.25 C 0.06 0.06 0.06 0.04 0.00 42 2 325 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 173 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 43 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 108 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 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 76 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.03 +0.09 32 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.94 +0.09 39 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.88 +0.12 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.78 +0.11 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.69 +0.13 47 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.43 +0.08 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.22 +0.12 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.02 +0.07 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.84 +0.05 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.70 +0.06 40 0 23 0
29APR26 6.50 C 0.00 0.00 0.00 0.56 +0.05 40 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.45 +0.04 40 0 166 0
29APR26 7.00 C 0.00 0.00 0.00 0.36 +0.04 41 0 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.28 +0.03 41 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.22 +0.03 41 0 22 0
29APR26 7.75 C 0.00 0.00 0.00 0.17 +0.03 42 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 82 0
29APR26 8.25 C 0.00 0.00 0.00 0.09 +0.01 41 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.05 0.00 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 +0.01 42 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 2.08 +0.10 45 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.97 +0.09 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.88 +0.10 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.78 +0.08 38 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.72 +0.10 44 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.51 +0.10 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.27 +0.06 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.08 +0.09 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.96 +0.09 42 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.78 +0.05 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.65 +0.04 40 0 210 0
28MAY26 6.75 C 0.00 0.00 0.00 0.54 +0.04 40 0 225 0
28MAY26 7.00 C 0.00 0.00 0.00 0.45 +0.04 41 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.37 +0.03 41 0 2 0
28MAY26 7.50 C 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.24 +0.03 41 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 15 0
28MAY26 8.25 C 0.17 0.17 0.17 0.15 +0.02 41 1 5 +1
28MAY26 8.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 3.15 +0.11 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.04 +0.11 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.95 +0.11 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.83 +0.09 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.76 +0.11 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.66 +0.10 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.57 +0.11 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.46 +0.09 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.38 +0.11 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.28 +0.10 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.20 +0.11 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.09 +0.09 42 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.01 +0.10 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.91 +0.09 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.83 +0.10 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.76 +0.11 44 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.53 +0.08 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.33 +0.07 39 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.16 +0.06 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.00 +0.06 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.87 +0.06 41 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 +0.05 40 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 +0.05 41 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.53 +0.05 41 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 +0.04 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 +0.04 42 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.32 +0.04 42 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.27 +0.04 42 0 41 0
29JUN26 8.25 C 0.23 0.23 0.23 0.22 +0.03 42 15 45 +15
29JUN26 8.50 C 0.00 0.00 0.00 0.18 +0.03 42 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.15 +0.03 42 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 +0.02 42 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 41 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 42 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 2.19 +0.14 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.10 +0.13 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.02 +0.13 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.92 +0.11 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.84 +0.10 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.67 +0.09 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.49 +0.08 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 +0.08 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 +0.04 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 +0.05 40 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 +0.05 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 +0.03 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 +0.05 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.64 +0.04 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 +0.04 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 +0.05 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 +0.03 41 0 20 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 +0.04 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 +0.02 42 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 +0.01 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 42 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.28 +0.15 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.20 +0.14 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.11 +0.12 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.05 +0.12 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.97 +0.11 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 +0.12 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 +0.12 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 +0.11 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 +0.08 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.21 +0.08 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 +0.06 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.99 +0.09 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.89 +0.08 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.82 +0.09 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 +0.08 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 +0.07 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.59 +0.05 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 +0.05 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 +0.04 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 +0.03 41 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 +0.02 40 0 2 0
TOTAL CALL 124 8,512 +65
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 66 0
26FEB26 5.50 P 0.01 0.01 0.01 0.01 0.00 48 15 163 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 172 0
26FEB26 6.00 P 0.02 0.02 0.02 0.03 -0.02 37 6 803 0
26FEB26 6.25 P 0.07 0.07 0.05 0.07 -0.04 36 62 226 +37
26FEB26 6.50 P 0.13 0.13 0.13 0.15 -0.07 35 40 147 +13
26FEB26 6.75 P 0.00 0.00 0.00 0.29 -0.09 36 0 218 0
26FEB26 7.00 P 0.00 0.00 0.00 0.47 -0.11 37 0 112 0
26FEB26 7.25 P 0.00 0.00 0.00 0.69 -0.11 41 0 90 0
26FEB26 7.50 P 0.00 0.00 0.00 0.93 -0.10 47 0 16 0
26FEB26 7.75 P 0.00 0.00 0.00 1.17 -0.11 51 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.42 -0.10 58 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.67 -0.10 66 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.93 -0.09 77 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.18 -0.09 84 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.42 -0.10 85 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.67 -0.10 91 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.93 -0.09 103 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 118 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 43 0 114 0
30MAR26 5.50 P 0.04 0.04 0.04 0.05 -0.02 41 6 54 +6
30MAR26 5.75 P 0.00 0.00 0.00 0.09 -0.02 41 0 244 0
30MAR26 6.00 P 0.15 0.15 0.15 0.14 -0.04 40 41 413 0
30MAR26 6.25 P 0.23 0.23 0.23 0.23 -0.05 41 60 380 +35
30MAR26 6.50 P 0.00 0.00 0.00 0.34 -0.06 41 0 166 0
30MAR26 6.75 P 0.00 0.00 0.00 0.48 -0.07 42 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.64 -0.08 42 0 22 0
30MAR26 7.25 P 0.00 0.00 0.00 0.83 -0.09 44 0 81 0
30MAR26 7.50 P 0.00 0.00 0.00 1.03 -0.10 45 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.24 -0.10 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.47 -0.10 47 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.70 -0.10 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.97 -0.07 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.18 -0.10 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.42 -0.10 53 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.67 -0.10 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.97 -0.05 74 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 3.17 -0.10 64 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.42 -0.10 67 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.92 -0.10 73 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.42 -0.10 79 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.92 -0.10 85 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.42 -0.10 90 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.92 -0.10 95 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 -0.02 41 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 87 0
29APR26 5.75 P 0.18 0.18 0.18 0.15 -0.04 40 28 20 -11
29APR26 6.00 P 0.00 0.00 0.00 0.22 -0.05 40 0 44 0
29APR26 6.25 P 0.00 0.00 0.00 0.32 -0.05 41 0 16 0
29APR26 6.50 P 0.00 0.00 0.00 0.44 -0.05 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.57 -0.07 41 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.73 -0.07 41 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.92 -0.07 43 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.10 -0.08 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.31 -0.08 44 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.48 -0.13 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.70 -0.13 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.98 -0.07 48 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.18 -0.12 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.45 -0.09 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.67 -0.11 47 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.14 -0.04 40 0 1 0
28MAY26 5.75 P 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.29 -0.04 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.39 -0.05 40 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.51 -0.05 40 0 217 0
28MAY26 6.75 P 0.00 0.00 0.00 0.65 -0.06 41 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.80 -0.07 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.97 -0.08 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.17 -0.06 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.36 -0.08 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.57 -0.08 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.79 -0.07 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.02 -0.07 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.21 -0.11 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.47 -0.08 47 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 43 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.01 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 -0.01 42 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 -0.03 41 0 84 0
29JUN26 5.75 P 0.28 0.28 0.28 0.28 -0.04 41 6 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.38 -0.04 41 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.47 -0.06 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.61 -0.04 41 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.75 -0.05 42 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 0.89 -0.07 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.06 -0.08 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.24 -0.08 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.44 -0.08 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.63 -0.09 42 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.86 -0.07 45 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.06 -0.08 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.27 -0.12 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.50 -0.11 44 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.72 -0.11 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.98 -0.10 48 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.19 -0.12 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.42 -0.12 43 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.93 -0.09 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.43 -0.09 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.92 -0.10 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.42 -0.10 58 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.92 -0.10 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.02 42 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.02 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.03 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 -0.03 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 -0.04 42 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 -0.06 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 -0.04 42 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 -0.05 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.78 -0.06 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 -0.05 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.07 -0.06 41 0 6 0
29SEP26 7.25 P 1.23 1.23 1.23 1.24 -0.06 42 15 16 +15
29SEP26 7.50 P 0.00 0.00 0.00 1.41 -0.09 42 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.61 -0.07 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.79 -0.07 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.00 -0.09 44 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.19 -0.08 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.39 -0.11 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.60 -0.15 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.81 -0.13 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.04 -0.12 43 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.26 -0.13 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.49 -0.13 44 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 3.95 -0.14 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.43 -0.13 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.92 -0.11 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.42 -0.11 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.92 -0.10 51 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.02 40 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.02 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 -0.03 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 -0.03 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 -0.03 41 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 -0.03 41 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 -0.04 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 -0.05 41 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 -0.06 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.76 -0.07 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.88 -0.09 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 -0.10 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.17 -0.11 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.33 -0.08 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.53 -0.09 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.69 -0.12 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.88 -0.11 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.06 -0.13 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.27 -0.11 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.48 -0.11 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.67 -0.13 41 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.89 -0.13 42 0 0 0
TOTAL PUT 279 5,899 +95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.38
26FEB26 1.45 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.54 +0.04 73 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.49 +0.04 66 0 21 0
26FEB26 1.95 C 0.00 0.00 0.00 0.44 +0.04 60 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.39 +0.03 53 0 43 0
26FEB26 2.10 C 0.00 0.00 0.00 0.29 +0.03 41 0 4 0
26FEB26 2.20 C 0.00 0.00 0.00 0.21 +0.03 46 0 66 0
26FEB26 2.30 C 0.13 0.14 0.13 0.14 +0.02 46 31 204 0
26FEB26 2.40 C 0.10 0.10 0.08 0.09 +0.02 47 23 237 +4
26FEB26 2.50 C 0.05 0.06 0.05 0.06 +0.01 51 123 537 -33
26FEB26 2.60 C 0.03 0.03 0.03 0.03 0.00 48 2 1,723 -2
26FEB26 2.70 C 0.02 0.02 0.02 0.02 0.00 52 28 433 -1
26FEB26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 729 0
26FEB26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 575 0
26FEB26 3.00 C 0.01 0.01 0.01 0.01 0.00 68 1 199 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 82 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 107 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 146 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 158 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 166 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.28 +0.03 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.24 +0.04 101 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.19 +0.05 95 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.14 +0.05 90 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.09 +0.04 84 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.04 +0.04 79 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.99 +0.04 74 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.94 +0.04 69 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.89 +0.03 65 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.84 +0.04 60 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.79 +0.02 56 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.75 +0.04 66 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.70 +0.04 62 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.65 +0.02 57 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.61 +0.04 61 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.56 +0.02 56 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.52 +0.03 58 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.48 +0.03 58 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.43 +0.02 53 0 70 0
30MAR26 2.10 C 0.00 0.00 0.00 0.36 +0.02 55 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.29 +0.03 54 0 114 0
30MAR26 2.30 C 0.00 0.00 0.00 0.23 +0.02 53 0 96 0
30MAR26 2.40 C 0.00 0.00 0.00 0.18 +0.01 53 0 103 0
30MAR26 2.50 C 0.15 0.15 0.13 0.15 +0.01 56 4 275 0
30MAR26 2.60 C 0.12 0.12 0.11 0.11 +0.01 54 6 149 +4
30MAR26 2.70 C 0.08 0.08 0.08 0.09 +0.01 56 1 45 +1
30MAR26 2.80 C 0.07 0.07 0.07 0.07 +0.01 57 17 164 0
30MAR26 2.90 C 0.00 0.00 0.00 0.05 0.00 56 0 77 0
30MAR26 3.00 C 0.05 0.05 0.05 0.04 0.00 57 5 308 +2
30MAR26 3.10 C 0.00 0.00 0.00 0.03 0.00 57 0 32 0
30MAR26 3.20 C 0.00 0.00 0.00 0.02 0.00 56 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 55 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 62 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 0.76 +0.04 57 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.71 +0.03 53 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.67 +0.04 55 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.62 +0.03 51 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.58 +0.03 52 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.54 +0.03 52 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.50 +0.04 52 0 0 0
29APR26 2.00 C 0.46 0.46 0.46 0.46 +0.02 51 5 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.39 +0.02 51 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.32 0.00 49 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.28 +0.02 53 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.23 +0.01 52 0 145 0
29APR26 2.50 C 0.00 0.00 0.00 0.20 +0.01 55 0 100 0
29APR26 2.60 C 0.00 0.00 0.00 0.16 0.00 54 0 5 0
29APR26 2.70 C 0.00 0.00 0.00 0.13 0.00 54 0 36 0
29APR26 2.80 C 0.00 0.00 0.00 0.11 +0.01 55 0 18 0
29APR26 2.90 C 0.00 0.00 0.00 0.09 +0.01 55 0 5 0
29APR26 3.00 C 0.00 0.00 0.00 0.07 0.00 54 0 1 0
29APR26 3.10 C 0.00 0.00 0.00 0.06 0.00 56 0 3 0
29APR26 3.20 C 0.00 0.00 0.00 0.05 0.00 56 0 5 0
29APR26 3.30 C 0.00 0.00 0.00 0.04 0.00 56 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.03 0.00 55 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.02 0.00 53 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.72 - 49 0 0 -
28MAY26 1.75 C 0.00 0.00 0.00 0.68 +0.03 50 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.65 +0.04 55 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.60 +0.03 51 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.57 +0.03 53 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.52 +0.02 49 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.49 +0.03 51 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.43 +0.03 52 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.31 +0.01 51 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.27 0.00 52 0 350 0
28MAY26 2.50 C 0.00 0.00 0.00 0.24 +0.02 54 0 150 0
28MAY26 2.60 C 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.17 0.00 54 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.14 0.00 53 0 1 0
28MAY26 2.90 C 0.00 0.00 0.00 0.12 0.00 54 0 2 0
28MAY26 3.00 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.49 +0.04 55 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.39 +0.03 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.35 +0.04 72 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.30 +0.04 67 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.25 +0.04 63 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.20 +0.04 59 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.15 +0.04 55 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.11 +0.04 62 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.06 +0.04 58 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.01 +0.03 55 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.96 +0.03 51 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.92 +0.04 54 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.87 +0.03 51 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.83 +0.03 53 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.79 +0.04 53 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.74 +0.03 50 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.70 +0.02 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.66 +0.02 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.63 +0.03 52 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.59 +0.03 51 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.55 +0.02 50 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.52 +0.02 51 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.46 +0.02 51 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.41 +0.02 53 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.35 +0.01 51 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.31 +0.01 52 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.28 +0.02 54 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.24 0.00 53 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.21 0.00 54 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.18 0.00 53 0 106 0
29JUN26 2.90 C 0.00 0.00 0.00 0.16 0.00 54 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.13 -0.01 53 0 2,540 0
29JUN26 3.10 C 0.00 0.00 0.00 0.12 0.00 54 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.10 0.00 54 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 0.00 55 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 -0.01 52 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.00 +0.03 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.96 +0.04 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.92 +0.03 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.88 +0.03 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.84 +0.03 52 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.80 +0.03 52 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.77 +0.03 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.73 +0.02 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.70 +0.03 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.67 +0.02 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.63 +0.02 51 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.61 +0.03 53 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.56 +0.03 54 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.51 +0.03 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.46 +0.02 54 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.42 +0.02 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.39 +0.02 55 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.36 +0.02 56 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.33 +0.02 57 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.30 +0.02 57 0 201 0
29SEP26 2.90 C 0.00 0.00 0.00 0.27 +0.02 56 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.24 +0.02 56 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 +0.02 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 +0.02 56 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 +0.01 56 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 +0.01 55 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 +0.01 56 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 +0.01 55 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 +0.01 56 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 +0.01 56 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 +0.01 56 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.01 56 0 32 0
29SEP26 4.10 C 0.13 0.13 0.13 0.08 +0.01 56 2 141 0
29SEP26 4.20 C 0.13 0.13 0.13 0.07 +0.01 55 2 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.04 +0.04 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.00 +0.03 53 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 0.96 +0.03 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.93 +0.03 54 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.89 +0.03 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.86 +0.03 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.82 +0.02 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.79 +0.02 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.76 +0.03 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.73 +0.02 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.70 +0.02 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.67 +0.02 52 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.62 +0.01 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.58 +0.02 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.54 +0.02 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.50 +0.02 54 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.47 +0.02 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.44 +0.02 56 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.40 +0.01 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.37 +0.01 55 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.34 +0.01 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.32 +0.02 56 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 +0.01 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 +0.01 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 +0.01 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 +0.01 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 +0.01 55 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 +0.01 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.01 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 +0.01 55 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 0.00 54 0 10 0
TOTAL CALL 250 14,349 -25
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 1.50 P 0.01 0.01 0.01 0.01 0.00 127 6 0 -6
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 84 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 96 0
26FEB26 2.10 P 0.02 0.02 0.01 0.01 -0.01 45 13 80 +11
26FEB26 2.20 P 0.00 0.00 0.00 0.03 -0.01 48 0 128 0
26FEB26 2.30 P 0.05 0.05 0.04 0.06 -0.02 47 10 204 +5
26FEB26 2.40 P 0.08 0.08 0.08 0.11 -0.03 49 1 134 +1
26FEB26 2.50 P 0.00 0.00 0.00 0.17 -0.04 47 0 106 0
26FEB26 2.60 P 0.00 0.00 0.00 0.25 -0.04 50 0 996 0
26FEB26 2.70 P 0.00 0.00 0.00 0.34 -0.03 55 0 29 0
26FEB26 2.80 P 0.00 0.00 0.00 0.43 -0.04 55 0 27 0
26FEB26 2.90 P 0.00 0.00 0.00 0.53 -0.03 63 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.63 -0.04 71 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.73 -0.03 79 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.83 -0.04 86 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.93 -0.04 93 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.13 -0.03 106 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.23 -0.03 112 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.33 -0.03 118 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.43 -0.04 123 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.53 -0.04 129 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.13 -0.04 157 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.33 -0.04 166 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.43 -0.04 170 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.53 -0.04 174 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 145 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 138 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 131 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 124 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 106 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 90 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 85 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR26 1.85 P 0.00 0.00 0.00 0.02 0.00 54 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.03 0.00 56 0 249 0
30MAR26 1.95 P 0.00 0.00 0.00 0.04 0.00 57 0 17 0
30MAR26 2.00 P 0.05 0.05 0.03 0.05 0.00 57 8 79 +2
30MAR26 2.10 P 0.06 0.06 0.06 0.07 -0.01 54 2 99 0
30MAR26 2.20 P 0.09 0.09 0.09 0.10 -0.02 53 1 102 +1
30MAR26 2.30 P 0.14 0.14 0.13 0.14 -0.03 52 9 44 +9
30MAR26 2.40 P 0.00 0.00 0.00 0.20 -0.03 55 0 50 0
30MAR26 2.50 P 0.00 0.00 0.00 0.26 -0.03 55 0 85 0
30MAR26 2.60 P 0.00 0.00 0.00 0.33 -0.03 57 0 63 0
30MAR26 2.70 P 0.00 0.00 0.00 0.41 -0.03 59 0 11 0
30MAR26 2.80 P 0.00 0.00 0.00 0.49 -0.03 60 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.57 -0.04 59 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.66 -0.04 61 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.76 -0.03 66 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.85 -0.04 67 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.95 -0.03 71 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.04 -0.04 70 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.14 -0.03 74 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.24 -0.03 78 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.33 -0.04 73 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.43 -0.04 77 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.53 -0.04 80 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.63 -0.04 83 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.83 -0.04 89 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.03 -0.01 52 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.05 -0.01 53 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.06 -0.01 53 0 7 0
29APR26 2.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.10 -0.02 51 0 98 0
29APR26 2.20 P 0.00 0.00 0.00 0.14 -0.02 52 0 94 0
29APR26 2.30 P 0.00 0.00 0.00 0.19 -0.02 53 0 218 0
29APR26 2.40 P 0.00 0.00 0.00 0.24 -0.03 53 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.30 -0.04 53 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.37 -0.04 55 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.45 -0.03 57 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.52 -0.04 56 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.60 -0.04 56 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.69 -0.04 58 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.78 -0.04 60 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.87 -0.04 61 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.97 -0.04 65 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.06 -0.03 65 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.16 -0.03 69 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.26 -0.02 72 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.35 -0.03 71 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.45 -0.03 74 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.54 -0.04 72 0 0 0
28MAY26 1.70 P 0.03 0.03 0.03 0.03 - 51 1 1 -
28MAY26 1.75 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.05 -0.01 53 0 4 0
28MAY26 1.85 P 0.00 0.00 0.00 0.06 -0.01 52 0 2 0
28MAY26 1.90 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 1 0
28MAY26 2.10 P 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.17 -0.02 51 0 6 0
28MAY26 2.30 P 0.00 0.00 0.00 0.22 -0.02 52 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.28 -0.02 54 0 350 0
28MAY26 2.50 P 0.00 0.00 0.00 0.34 -0.03 54 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.41 -0.04 55 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.48 -0.04 55 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.56 -0.03 57 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.64 -0.03 58 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.72 -0.04 58 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.81 -0.04 60 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.89 -0.05 59 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.99 -0.04 62 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.08 -0.04 63 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 13 0
29JUN26 1.55 P 0.03 0.03 0.03 0.01 -0.02 42 2 2 -2
29JUN26 1.60 P 0.00 0.00 0.00 0.02 -0.02 46 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 -0.02 48 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 -0.02 49 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.05 -0.02 50 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.06 -0.02 50 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.08 -0.02 52 0 5 0
29JUN26 1.90 P 0.00 0.00 0.00 0.09 -0.02 51 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.10 -0.03 50 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.12 -0.03 51 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.16 -0.03 52 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.20 -0.03 51 0 7 0
29JUN26 2.30 P 0.00 0.00 0.00 0.25 -0.03 51 0 59 0
29JUN26 2.40 P 0.00 0.00 0.00 0.31 -0.04 53 0 61 0
29JUN26 2.50 P 0.00 0.00 0.00 0.37 -0.04 53 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.44 -0.04 54 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.51 -0.04 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.59 -0.04 56 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.66 -0.05 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.75 -0.04 57 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.83 -0.04 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.92 -0.04 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.00 -0.05 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.10 -0.04 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.19 -0.04 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.28 -0.05 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.38 -0.04 65 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.47 -0.04 65 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.56 -0.05 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.66 -0.04 66 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.75 -0.05 65 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.85 -0.04 67 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 0.00 55 0 26 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 0.00 56 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 0.00 55 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.08 0.00 55 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.09 0.00 55 0 10 0
29SEP26 1.70 P 0.00 0.00 0.00 0.10 -0.01 54 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.12 0.00 55 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.13 -0.01 54 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.15 0.00 55 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.17 0.00 55 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.18 -0.01 53 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.20 -0.01 54 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.25 -0.01 55 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.29 -0.02 54 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.34 -0.03 53 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.41 -0.02 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.47 -0.02 55 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.53 -0.03 55 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.61 -0.02 57 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.69 -0.02 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.76 -0.02 58 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.84 -0.02 59 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.92 -0.02 59 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.00 -0.02 60 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.08 -0.03 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.17 -0.03 61 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.26 -0.02 62 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.34 -0.03 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.43 -0.04 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.53 -0.03 64 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.62 -0.03 64 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.71 -0.04 65 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.81 -0.03 66 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.90 -0.03 66 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.07 -0.01 53 0 62 0
30DEC26 1.50 P 0.00 0.00 0.00 0.08 -0.01 52 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.10 0.00 54 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.11 -0.01 53 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.12 -0.01 52 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 -0.01 53 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 -0.01 54 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.17 -0.01 53 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.19 -0.01 53 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.21 -0.01 53 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.23 -0.01 53 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.25 -0.02 53 0 7 0
30DEC26 2.10 P 0.00 0.00 0.00 0.30 -0.01 53 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.36 -0.01 55 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.41 -0.01 54 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.47 -0.02 55 0 6 0
30DEC26 2.50 P 0.51 0.51 0.51 0.54 -0.01 56 1 5 +1
30DEC26 2.60 P 0.00 0.00 0.00 0.60 -0.03 55 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 0.67 -0.03 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.75 -0.02 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.82 -0.02 57 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.89 -0.03 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.97 -0.03 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.05 -0.03 58 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.13 -0.03 58 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.22 -0.03 59 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.30 -0.03 59 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.39 -0.03 60 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.48 -0.03 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.56 -0.04 60 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.65 -0.04 60 0 0 0
TOTAL PUT 54 6,264 +22
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$ 131.50
26FEB26 72.50 C 0.00 0.00 0.00 59.10 +4.39 88 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 56.73 +4.54 119 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 54.10 +4.38 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 51.61 +3.21 74 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 49.11 +4.31 64 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 46.61 +3.15 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 44.12 +4.28 62 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 41.92 +4.66 96 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 39.59 +4.80 98 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 36.63 +4.33 50 0 148 0
26FEB26 97.50 C 31.83 32.17 31.83 34.13 +4.32 42 6 157 -6
26FEB26 100.00 C 0.00 0.00 0.00 31.69 +4.43 56 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 29.14 +4.27 39 0 156 0
26FEB26 105.00 C 0.00 0.00 0.00 26.64 +4.37 33 0 203 0
26FEB26 107.50 C 0.00 0.00 0.00 24.15 +4.35 34 0 100 0
26FEB26 110.00 C 0.00 0.00 0.00 21.66 +4.32 32 0 102 0
26FEB26 112.50 C 17.35 17.35 17.35 19.11 +4.13 0 1 75 0
26FEB26 115.00 C 0.00 0.00 0.00 16.97 +4.75 41 0 191 0
26FEB26 117.50 C 0.00 0.00 0.00 14.00 +3.30 0 0 125 0
26FEB26 120.00 C 10.80 10.80 10.80 11.83 +3.46 26 5 1,563 0
26FEB26 122.50 C 0.00 0.00 0.00 9.54 +3.07 26 0 252 0
26FEB26 125.00 C 6.19 6.90 6.19 8.06 +3.14 34 2 255 -2
26FEB26 127.50 C 4.01 5.90 4.01 5.90 +2.35 30 59 205 -18
26FEB26 130.00 C 2.85 4.10 2.85 4.37 +1.81 30 74 572 +1
26FEB26 132.50 C 2.75 2.75 2.75 3.24 +1.47 32 6 75 -6
26FEB26 135.00 C 1.72 2.21 1.72 2.22 +1.06 31 22 130 +3
26FEB26 137.50 C 1.21 1.61 1.21 1.55 +0.82 32 30 90 +30
26FEB26 140.00 C 0.91 1.06 0.91 1.00 +0.55 32 4 89 +3
26FEB26 142.50 C 0.62 0.78 0.62 0.62 +0.36 32 6 120 -6
26FEB26 145.00 C 0.51 0.51 0.49 0.37 +0.22 32 30 31 +30
26FEB26 147.50 C 0.33 0.33 0.33 0.21 +0.13 32 1 2 +1
26FEB26 150.00 C 0.26 0.26 0.26 0.12 +0.07 32 2 18 +2
30MAR26 47.00 C 0.00 0.00 0.00 84.61 +3.68 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 83.61 +4.30 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 82.62 +4.35 92 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 81.50 +4.21 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 79.38 +4.64 131 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 76.87 +4.55 123 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 74.14 +4.30 77 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 71.64 +4.31 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 69.15 +3.60 64 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 66.66 +3.33 69 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 64.16 +4.33 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 61.81 +4.46 86 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 59.10 +4.23 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 56.73 +4.34 69 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 54.19 +4.39 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 51.69 +3.29 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 49.20 +4.29 45 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 46.70 +3.24 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 44.12 +4.28 0 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 42.37 +5.03 71 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 39.59 +4.80 60 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 36.63 +4.27 0 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 34.13 +4.25 0 0 695 0
30MAR26 100.00 C 31.50 31.50 31.50 31.75 +4.21 31 1 186 0
30MAR26 102.50 C 0.00 0.00 0.00 29.99 +5.02 52 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 26.81 +4.54 31 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 24.38 +4.34 31 0 54 0
30MAR26 110.00 C 0.00 0.00 0.00 21.98 +3.93 31 0 107 0
30MAR26 112.50 C 0.00 0.00 0.00 19.57 +3.78 30 0 682 0
30MAR26 115.00 C 0.00 0.00 0.00 17.49 +4.22 32 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 14.88 +3.17 27 0 137 0
30MAR26 120.00 C 0.00 0.00 0.00 13.60 +3.68 34 0 179 0
30MAR26 122.50 C 0.00 0.00 0.00 11.30 +2.95 31 0 70 0
30MAR26 125.00 C 0.00 0.00 0.00 9.69 +2.77 32 0 37 0
30MAR26 127.50 C 0.00 0.00 0.00 8.06 +2.35 31 0 45 0
30MAR26 130.00 C 5.62 6.10 5.62 6.67 +1.99 31 12 62 -2
30MAR26 132.50 C 4.54 4.58 4.54 5.51 +1.69 31 12 15 -2
30MAR26 135.00 C 3.34 4.20 3.34 4.54 +1.51 32 8 165 0
30MAR26 137.50 C 0.00 0.00 0.00 3.62 +1.23 32 0 57 0
30MAR26 140.00 C 3.01 3.01 3.00 2.85 +1.00 32 4 20 +4
30MAR26 142.50 C 0.00 0.00 0.00 2.24 +0.83 31 0 18 0
30MAR26 145.00 C 1.55 2.00 1.55 1.73 +0.66 31 17 18 +16
30MAR26 147.50 C 0.00 0.00 0.00 1.32 +0.51 31 0 10 0
30MAR26 150.00 C 1.10 1.23 1.10 0.99 +0.39 31 6 10 +6
29APR26 72.50 C 0.00 0.00 0.00 59.93 +5.00 85 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 56.73 +4.26 57 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 54.81 +4.85 74 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 51.69 +3.29 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 49.20 +4.20 39 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 46.94 +3.48 54 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 44.18 +4.15 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 42.38 +4.82 57 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 39.82 +4.73 53 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 36.67 +4.19 0 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 34.53 +4.49 41 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 31.75 +4.04 26 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 30.04 +4.70 42 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 27.71 +4.92 41 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 25.30 +5.26 38 0 1 0
29APR26 110.00 C 21.98 21.98 21.98 22.06 +3.58 27 1 15 0
29APR26 112.50 C 0.00 0.00 0.00 20.66 +4.27 34 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 18.48 +4.48 33 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 15.70 +3.04 28 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 14.47 +3.57 32 0 79 0
29APR26 122.50 C 11.99 11.99 11.99 12.28 +2.76 29 1 44 -1
29APR26 125.00 C 0.00 0.00 0.00 10.62 +2.47 29 0 36 0
29APR26 127.50 C 0.00 0.00 0.00 9.33 +2.36 30 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 8.02 +2.09 30 0 21 0
29APR26 132.50 C 6.70 6.70 6.70 6.83 +1.77 30 1 10 -1
29APR26 135.00 C 0.00 0.00 0.00 5.86 +1.65 30 0 15 0
29APR26 137.50 C 4.24 4.56 4.24 4.92 +1.47 30 5 33 +3
29APR26 140.00 C 4.03 4.03 4.03 4.12 +1.27 30 1 25 0
29APR26 142.50 C 0.00 0.00 0.00 3.38 +1.06 30 0 25 0
29APR26 145.00 C 0.00 0.00 0.00 2.79 +0.92 30 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 2.27 +0.76 30 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 1.82 +0.63 30 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 34.53 +4.23 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 32.80 +4.86 41 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 30.04 +4.23 36 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 27.80 +4.36 35 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 25.65 +4.36 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 23.41 +4.24 33 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 21.26 +4.09 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 18.67 +3.88 29 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 16.65 +3.50 28 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 15.09 +3.11 29 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 13.69 +3.14 30 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 11.66 +2.44 28 0 73 0
28MAY26 127.50 C 0.00 0.00 0.00 10.42 +2.38 29 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 9.14 +2.15 29 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 8.01 +1.94 29 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 6.98 +1.78 29 0 61 0
28MAY26 137.50 C 0.00 0.00 0.00 6.05 +1.61 29 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 5.16 +1.42 29 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 4.40 +1.25 29 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 3.73 +1.09 29 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 3.13 +0.94 29 0 2 0
28MAY26 150.00 C 0.00 0.00 0.00 2.64 +0.87 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 71.64 +4.31 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 69.35 +3.80 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 67.30 +3.97 72 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 64.33 +4.50 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 61.81 +4.46 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 59.93 +5.00 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 56.73 +4.06 43 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 54.81 +4.85 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 52.39 +3.99 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 49.95 +4.95 51 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 46.94 +3.48 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 44.22 +4.18 28 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 42.38 +4.82 41 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 39.82 +4.57 38 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 37.04 +3.85 31 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 34.53 +3.97 29 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 32.80 +4.46 35 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 30.04 +3.97 30 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 27.80 +3.75 29 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 25.65 +3.81 29 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 23.41 +3.52 28 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 21.64 +3.62 29 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 20.01 +3.77 30 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 17.46 +2.92 27 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 16.41 +3.33 30 0 1,067 0
29JUN26 122.50 C 0.00 0.00 0.00 14.74 +3.12 29 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 12.70 +2.45 28 0 31 0
29JUN26 127.50 C 0.00 0.00 0.00 11.27 +2.18 27 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 10.09 +2.08 28 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 8.88 +1.84 28 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 8.07 +1.85 29 0 41 0
29JUN26 137.50 C 0.00 0.00 0.00 6.88 +1.44 28 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 6.16 +1.48 29 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 5.39 +1.34 28 0 45 0
29JUN26 145.00 C 4.50 4.50 4.50 4.63 +1.17 28 1 1 +1
29JUN26 147.50 C 0.00 0.00 0.00 4.03 +1.06 28 0 4 0
29JUN26 150.00 C 3.37 3.77 3.37 3.43 +0.98 28 5 6 +5
29SEP26 67.50 C 0.00 0.00 0.00 64.38 +3.86 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.91 +4.27 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.18 +4.54 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.08 +4.05 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.84 +4.19 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 52.95 +4.55 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 50.65 +4.85 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.28 +3.67 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 45.39 +4.27 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.95 +4.00 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.37 +3.63 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.77 +4.37 33 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 36.39 +4.34 32 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 33.32 +3.42 26 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 31.91 +4.25 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 29.86 +4.08 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 27.86 +4.13 30 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 25.86 +3.86 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 23.30 +3.11 26 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 22.29 +3.72 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 19.65 +2.79 26 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 18.23 +2.74 27 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 17.34 +3.28 28 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 15.09 +2.27 26 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 14.16 +2.60 27 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 12.77 +2.36 27 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 11.59 +2.23 27 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 10.55 +2.01 27 0 107 0
29SEP26 137.50 C 0.00 0.00 0.00 9.51 +1.76 27 0 104 0
29SEP26 140.00 C 8.10 8.10 8.10 8.55 +1.58 27 1 1 +1
29SEP26 142.50 C 0.00 0.00 0.00 7.76 +1.54 27 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 7.12 +1.57 27 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 6.39 +1.43 27 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.71 +1.34 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 60.18 +4.07 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.08 +3.58 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.84 +3.60 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.95 +4.42 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 50.65 +4.12 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.38 +4.38 30 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 45.39 +3.58 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.95 +3.65 20 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 40.75 +3.80 22 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 38.77 +4.03 25 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 36.56 +4.00 25 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 33.76 +3.40 21 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 31.91 +3.18 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.87 +3.47 23 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 28.01 +3.38 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 26.24 +3.26 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 24.50 +3.13 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.88 +3.04 25 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 21.27 +2.86 25 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 19.80 +2.82 25 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 18.94 +3.20 26 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 17.00 +2.51 25 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 15.75 +2.41 25 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 14.50 +2.22 25 0 31 0
30DEC26 132.50 C 0.00 0.00 0.00 13.40 +2.18 26 0 15 0
30DEC26 135.00 C 0.00 0.00 0.00 12.33 +2.01 26 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 11.28 +1.83 26 0 30 0
30DEC26 140.00 C 9.59 9.59 9.59 10.40 +1.82 26 15 31 +15
30DEC26 142.50 C 0.00 0.00 0.00 9.53 +1.65 26 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 8.68 +1.51 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 7.97 +1.28 26 0 3 0
30DEC26 150.00 C 6.08 6.90 6.08 7.27 +1.15 26 4 4 +4
TOTAL CALL 343 15,010 +81
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 253 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 243 0
26FEB26 105.00 P 0.08 0.08 0.08 0.01 0.00 38 10 426 0
26FEB26 107.50 P 0.14 0.14 0.14 0.01 -0.02 35 1 275 0
26FEB26 110.00 P 0.19 0.19 0.15 0.02 -0.05 34 47 241 0
26FEB26 112.50 P 0.22 0.22 0.20 0.04 -0.12 33 21 398 0
26FEB26 115.00 P 0.30 0.30 0.24 0.09 -0.24 32 82 503 +24
26FEB26 117.50 P 0.44 0.44 0.33 0.18 -0.45 32 47 355 -10
26FEB26 120.00 P 0.77 0.77 0.50 0.38 -0.71 32 109 636 -13
26FEB26 122.50 P 1.29 1.29 0.69 0.69 -1.03 32 146 749 +71
26FEB26 125.00 P 1.80 1.80 1.10 1.13 -1.42 31 56 340 +32
26FEB26 127.50 P 3.07 3.07 1.90 1.82 -2.03 31 59 546 +35
26FEB26 130.00 P 3.92 3.98 3.05 2.77 -2.60 31 214 222 +212
26FEB26 132.50 P 0.00 0.00 0.00 4.10 -3.05 32 0 1 0
26FEB26 135.00 P 5.90 5.90 5.90 5.76 -3.37 33 1 1 +1
26FEB26 137.50 P 0.00 0.00 0.00 7.45 -3.84 33 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 9.33 -4.22 32 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 11.46 -4.54 32 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 13.73 -4.75 32 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 16.58 -4.44 43 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 18.59 -4.58 35 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 267 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 737 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,312 0
30MAR26 90.00 P 0.11 0.11 0.11 0.01 0.00 36 20 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 80 0
30MAR26 97.50 P 0.00 0.00 0.00 0.03 -0.04 32 0 155 0
30MAR26 100.00 P 0.29 0.29 0.21 0.05 -0.07 32 40 130 +20
30MAR26 102.50 P 0.30 0.30 0.30 0.08 -0.13 31 1 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.15 -0.20 31 0 167 0
30MAR26 107.50 P 0.00 0.00 0.00 0.25 -0.31 31 0 123 0
30MAR26 110.00 P 0.55 0.55 0.55 0.41 -0.44 31 2 259 0
30MAR26 112.50 P 0.89 0.89 0.89 0.63 -0.61 31 15 133 +15
30MAR26 115.00 P 1.20 1.20 1.20 0.95 -0.77 31 10 59 +10
30MAR26 117.50 P 1.40 1.41 1.40 1.34 -0.96 31 45 108 +30
30MAR26 120.00 P 2.24 2.24 2.24 1.83 -1.23 31 20 45 +18
30MAR26 122.50 P 0.00 0.00 0.00 2.47 -1.56 31 0 32 0
30MAR26 125.00 P 4.00 4.00 3.50 3.26 -1.88 30 11 16 +6
30MAR26 127.50 P 5.12 5.14 5.12 4.30 -2.22 31 4 4 +4
30MAR26 130.00 P 0.00 0.00 0.00 5.43 -2.59 31 0 31 0
30MAR26 132.50 P 0.00 0.00 0.00 6.79 -3.03 31 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 8.32 -3.19 31 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 10.27 -3.19 33 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 11.86 -3.71 32 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 14.06 -3.70 34 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 15.57 -3.95 30 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 18.31 -4.01 35 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 19.78 -4.91 29 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.03 -0.04 30 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.06 -0.06 30 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.10 -0.10 30 0 26 0
29APR26 100.00 P 0.39 0.39 0.39 0.16 -0.16 30 2 12 +1
29APR26 102.50 P 0.00 0.00 0.00 0.25 -0.24 30 0 54 0
29APR26 105.00 P 0.00 0.00 0.00 0.39 -0.33 30 0 31 0
29APR26 107.50 P 0.80 0.80 0.80 0.57 -0.46 30 3 64 -3
29APR26 110.00 P 0.98 0.98 0.90 0.83 -0.60 30 25 209 +9
29APR26 112.50 P 0.00 0.00 0.00 1.18 -0.74 30 0 45 0
29APR26 115.00 P 1.74 1.74 1.59 1.59 -0.91 30 23 144 +23
29APR26 117.50 P 0.00 0.00 0.00 2.05 -1.11 29 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 2.64 -1.35 29 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 3.43 -1.61 29 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 4.33 -1.86 29 0 15 0
29APR26 127.50 P 5.76 5.76 5.76 5.34 -2.17 29 1 31 +1
29APR26 130.00 P 0.00 0.00 0.00 6.49 -2.50 29 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 7.91 -2.73 29 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 9.34 -3.23 29 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 11.29 -3.11 31 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 13.10 -3.28 31 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 14.08 -4.36 27 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 16.94 -3.64 32 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 18.76 -3.85 31 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 21.16 -3.64 33 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.21 -0.15 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 0.31 -0.22 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.45 -0.34 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.66 -0.43 29 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.89 -0.57 29 0 1 0
28MAY26 110.00 P 1.35 1.35 1.35 1.27 -0.68 29 1 2 +1
28MAY26 112.50 P 0.00 0.00 0.00 1.69 -0.81 29 0 15 0
28MAY26 115.00 P 0.00 0.00 0.00 2.13 -1.00 29 0 4 0
28MAY26 117.50 P 0.00 0.00 0.00 2.68 -1.21 28 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 3.37 -1.42 28 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 4.17 -1.65 28 0 30 0
28MAY26 125.00 P 0.00 0.00 0.00 5.11 -1.88 28 0 9 0
28MAY26 127.50 P 0.00 0.00 0.00 6.12 -2.18 28 0 30 0
28MAY26 130.00 P 0.00 0.00 0.00 7.33 -2.43 28 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 8.71 -2.69 28 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 10.13 -3.17 28 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 12.10 -3.02 30 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 13.10 -3.91 27 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 14.78 -4.23 27 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 17.56 -3.30 31 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 18.76 -4.15 27 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 21.25 -3.99 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.07 -0.05 28 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.11 -0.08 28 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.16 -0.12 28 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.23 -0.18 28 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.35 -0.23 28 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.50 -0.32 28 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.69 -0.41 28 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.94 -0.52 28 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 1.27 -0.70 28 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.65 -0.86 28 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 2.19 -0.97 28 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 2.78 -1.10 28 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 3.28 -1.35 28 0 30 0
29JUN26 120.00 P 4.22 4.22 4.22 4.21 -1.26 28 8 41 0
29JUN26 122.50 P 0.00 0.00 0.00 5.09 -1.59 28 0 57 0
29JUN26 125.00 P 5.96 6.03 5.96 5.98 -1.85 28 30 31 +30
29JUN26 127.50 P 0.00 0.00 0.00 7.11 -2.00 28 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 8.29 -2.29 28 0 10 0
29JUN26 132.50 P 0.00 0.00 0.00 9.67 -2.46 28 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 11.16 -2.42 28 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 12.80 -2.50 29 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 14.28 -3.10 28 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 15.54 -3.74 27 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 17.98 -3.39 29 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 20.18 -3.07 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 21.81 -4.01 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.12 -0.07 27 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.18 -0.08 27 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.25 -0.13 27 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.36 -0.17 27 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 0.49 -0.21 27 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.67 -0.28 27 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.89 -0.34 27 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 1.14 -0.44 27 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 1.48 -0.52 27 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 1.84 -0.64 27 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 2.32 -0.83 27 0 23 0
29SEP26 110.00 P 0.00 0.00 0.00 2.83 -0.95 27 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 3.45 -1.00 27 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 4.24 -1.04 27 0 49 0
29SEP26 117.50 P 0.00 0.00 0.00 4.93 -1.22 27 0 26 0
29SEP26 120.00 P 0.00 0.00 0.00 5.73 -1.41 27 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 6.59 -1.53 27 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 7.71 -1.72 27 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 8.85 -1.86 27 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 9.95 -2.25 27 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 11.43 -2.26 27 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 12.80 -2.52 27 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 14.30 -2.52 27 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 15.92 -2.75 27 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 18.03 -2.36 28 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 19.58 -2.87 28 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 21.52 -3.11 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.61 -2.99 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 -0.04 26 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 -0.06 26 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 -0.08 26 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.20 -0.10 26 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.28 -0.14 26 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.39 -0.18 26 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.52 -0.22 26 0 21 0
30DEC26 90.00 P 1.25 1.25 1.25 0.69 -0.29 26 6 8 +6
30DEC26 92.50 P 0.00 0.00 0.00 0.90 -0.33 26 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 1.15 -0.42 26 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.45 -0.48 26 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.80 -0.60 26 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 2.21 -0.67 26 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 2.69 -0.81 26 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 3.22 -1.03 26 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.84 -1.18 26 0 11 0
30DEC26 112.50 P 0.00 0.00 0.00 4.64 -1.21 27 0 1 0
30DEC26 115.00 P 6.50 6.50 6.50 5.45 -1.31 27 3 3 0
30DEC26 117.50 P 7.20 7.20 7.20 6.28 -1.49 27 3 18 +3
30DEC26 120.00 P 0.00 0.00 0.00 7.25 -1.57 27 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 8.27 -1.76 27 0 115 0
30DEC26 125.00 P 0.00 0.00 0.00 9.36 -1.90 27 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 10.58 -2.02 27 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 11.81 -2.22 27 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 13.19 -2.29 27 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 14.62 -2.47 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.09 -2.64 27 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 17.72 -2.69 27 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 19.36 -2.88 28 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 21.06 -3.03 28 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 22.89 -3.09 28 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 24.74 -3.25 28 0 0 0
TOTAL PUT 1,066 16,110 +526
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.55
26FEB26 2.00 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.36 +0.04 115 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.26 +0.04 105 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.16 +0.04 96 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.06 +0.04 87 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.96 +0.03 78 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.86 +0.03 70 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.76 +0.03 62 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.66 +0.02 54 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.57 +0.04 57 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.47 +0.03 48 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.39 +0.01 52 0 145 0
26FEB26 3.30 C 0.36 0.36 0.32 0.31 +0.02 50 26 254 -25
26FEB26 3.40 C 0.35 0.35 0.26 0.24 0.00 50 17 327 -17
26FEB26 3.50 C 0.23 0.26 0.18 0.18 0.00 49 75 648 +19
26FEB26 3.60 C 0.20 0.22 0.13 0.14 0.00 52 27 248 +2
26FEB26 3.70 C 0.15 0.16 0.12 0.10 0.00 52 121 207 -24
26FEB26 3.80 C 0.10 0.12 0.09 0.08 +0.01 55 72 1,082 +17
26FEB26 3.90 C 0.06 0.06 0.06 0.06 0.00 57 17 399 +17
26FEB26 4.00 C 0.06 0.06 0.06 0.04 0.00 56 10 1,566 0
26FEB26 4.10 C 0.00 0.00 0.00 0.03 0.00 57 0 732 0
26FEB26 4.20 C 0.03 0.03 0.03 0.02 0.00 57 13 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.86 +0.02 90 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.80 +0.02 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.76 +0.03 82 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.71 +0.04 79 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.66 +0.04 75 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.61 +0.04 71 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.57 +0.03 88 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.47 +0.03 81 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.37 +0.03 74 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.27 +0.02 68 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.17 +0.03 61 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.06 +0.04 36 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.98 +0.04 58 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.88 +0.03 52 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.80 +0.04 56 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.71 +0.03 54 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.63 +0.01 54 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.55 +0.02 52 0 136 0
30MAR26 3.20 C 0.48 0.48 0.48 0.47 +0.02 50 3 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.40 +0.01 49 0 333 0
30MAR26 3.40 C 0.42 0.42 0.40 0.34 0.00 49 6 392 0
30MAR26 3.50 C 0.32 0.36 0.32 0.29 0.00 50 68 362 +60
30MAR26 3.60 C 0.00 0.00 0.00 0.25 0.00 51 0 280 0
30MAR26 3.70 C 0.27 0.27 0.24 0.21 0.00 51 32 188 -28
30MAR26 3.80 C 0.21 0.22 0.19 0.17 -0.01 50 11 360 +7
30MAR26 3.90 C 0.20 0.20 0.17 0.14 -0.01 50 5 295 +1
30MAR26 4.00 C 0.16 0.17 0.13 0.12 0.00 52 50 371 +38
30MAR26 4.10 C 0.00 0.00 0.00 0.10 0.00 52 0 179 0
30MAR26 4.20 C 0.12 0.12 0.12 0.08 0.00 52 40 113 +40
30MAR26 4.30 C 0.00 0.00 0.00 0.06 -0.01 51 0 122 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 -0.01 51 0 31 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 18 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 51 0 17 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR26 4.80 C 0.04 0.04 0.04 0.01 -0.01 45 15 17 +15
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 1.49 +0.05 75 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.38 +0.03 62 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.28 +0.02 57 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.19 +0.03 58 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.10 +0.05 58 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.00 +0.03 52 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.91 +0.02 51 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.83 +0.03 52 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.75 +0.02 51 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.67 +0.03 50 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.59 +0.02 48 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.53 +0.02 49 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.47 +0.01 50 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.41 +0.01 49 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.37 +0.02 51 0 13 0
29APR26 3.60 C 0.00 0.00 0.00 0.32 +0.01 50 0 23 0
29APR26 3.70 C 0.00 0.00 0.00 0.28 +0.01 50 0 34 0
29APR26 3.80 C 0.25 0.25 0.25 0.24 0.00 50 6 61 +4
29APR26 3.90 C 0.00 0.00 0.00 0.21 0.00 50 0 31 0
29APR26 4.00 C 0.00 0.00 0.00 0.18 0.00 50 0 58 0
29APR26 4.10 C 0.00 0.00 0.00 0.16 0.00 51 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.12 +0.03 54 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 1.03 +0.01 52 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.94 +0.02 50 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.85 +0.01 48 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.78 +0.02 49 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.71 +0.01 49 0 25 0
28MAY26 3.10 C 0.00 0.00 0.00 0.63 +0.01 47 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.57 0.00 48 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.51 0.00 47 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.47 +0.01 49 0 700 0
28MAY26 3.50 C 0.42 0.42 0.42 0.41 0.00 48 2 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.37 0.00 49 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.34 +0.01 50 0 10 0
28MAY26 3.80 C 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
28MAY26 3.90 C 0.30 0.30 0.30 0.26 0.00 49 2 2 +2
28MAY26 4.00 C 0.00 0.00 0.00 0.23 0.00 49 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.20 0.00 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.88 +0.02 69 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.83 +0.02 66 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.78 +0.02 64 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.74 +0.03 68 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.69 +0.02 65 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.63 +0.01 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.59 +0.03 60 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.49 +0.03 55 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.40 +0.01 55 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.31 +0.02 55 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.22 +0.04 53 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.13 +0.01 51 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 1.04 +0.02 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.96 +0.03 49 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.88 +0.01 48 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.81 +0.01 49 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.74 +0.01 48 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.69 +0.02 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.62 +0.01 49 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.55 +0.01 47 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.50 +0.02 48 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.46 +0.01 49 0 540 0
29JUN26 3.60 C 0.00 0.00 0.00 0.42 +0.01 49 0 41 0
29JUN26 3.70 C 0.00 0.00 0.00 0.38 +0.01 49 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.34 0.00 49 0 154 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 +0.01 49 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.28 +0.01 50 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 +0.01 49 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 +0.01 50 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.19 +0.02 51 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.17 +0.02 51 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 +0.01 50 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 +0.01 51 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.61 +0.03 53 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.51 +0.03 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.42 +0.03 48 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.33 +0.02 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.26 +0.04 49 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.18 +0.04 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.09 +0.02 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 1.03 +0.03 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.96 +0.03 47 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.89 0.00 46 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.83 +0.01 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.78 +0.01 48 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.72 +0.01 47 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.69 +0.02 49 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.62 0.00 47 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 +0.02 48 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 +0.02 48 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 +0.02 48 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 +0.01 48 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 +0.01 48 0 0 0
29SEP26 4.00 C 0.45 0.45 0.45 0.40 +0.01 48 10 100 -10
29SEP26 4.10 C 0.00 0.00 0.00 0.37 0.00 49 0 3 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 0.00 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 +0.01 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 +0.01 50 0 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 +0.01 50 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 +0.01 50 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 +0.01 50 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.62 +0.03 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.53 +0.03 43 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.44 +0.02 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.36 +0.02 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.29 +0.03 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.21 +0.02 43 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.15 +0.02 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.09 +0.01 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.02 +0.01 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.97 +0.01 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.91 +0.01 46 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.86 +0.02 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.81 +0.01 47 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 +0.01 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 0.00 46 0 1 0
30DEC26 3.50 C 0.70 0.70 0.70 0.67 0.00 47 20 28 +20
30DEC26 3.60 C 0.65 0.65 0.65 0.63 0.00 47 2 2 +2
30DEC26 3.70 C 0.00 0.00 0.00 0.59 0.00 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 0.00 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 0.00 47 0 0 0
30DEC26 4.00 C 0.50 0.50 0.50 0.49 0.00 47 2 35 +2
30DEC26 4.10 C 0.48 0.48 0.48 0.46 +0.01 47 15 33 -15
30DEC26 4.20 C 0.00 0.00 0.00 0.45 +0.01 49 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 0.00 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 0.00 49 0 0 0
30DEC26 4.50 C 0.38 0.38 0.38 0.38 +0.02 49 10 45 +10
TOTAL CALL 677 15,096 +137
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 139 0
26FEB26 2.90 P 0.01 0.01 0.01 0.01 0.00 59 20 142 -20
26FEB26 3.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 1,040 0
26FEB26 3.10 P 0.00 0.00 0.00 0.02 -0.01 52 0 202 0
26FEB26 3.20 P 0.03 0.03 0.03 0.03 -0.01 49 10 306 0
26FEB26 3.30 P 0.05 0.05 0.05 0.06 -0.02 52 25 207 -20
26FEB26 3.40 P 0.07 0.09 0.07 0.09 -0.02 51 33 190 +31
26FEB26 3.50 P 0.10 0.13 0.10 0.13 -0.03 51 32 96 +30
26FEB26 3.60 P 0.00 0.00 0.00 0.19 -0.02 53 0 6 0
26FEB26 3.70 P 0.00 0.00 0.00 0.25 -0.03 53 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.32 -0.03 53 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.40 -0.03 54 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.49 -0.03 58 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.58 -0.03 60 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.67 -0.04 60 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.76 -0.05 57 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.86 -0.05 63 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.98 -0.01 84 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.08 -0.01 90 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.18 -0.03 95 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.28 -0.03 101 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.38 -0.03 106 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 101 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 94 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 91 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 84 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 78 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 285 0
30MAR26 2.60 P 0.02 0.02 0.02 0.01 -0.01 50 10 193 0
30MAR26 2.70 P 0.03 0.03 0.03 0.02 -0.01 52 10 310 -10
30MAR26 2.80 P 0.00 0.00 0.00 0.03 -0.01 52 0 302 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 -0.01 54 0 659 0
30MAR26 3.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 413 0
30MAR26 3.10 P 0.00 0.00 0.00 0.08 -0.02 50 0 147 0
30MAR26 3.20 P 0.11 0.11 0.10 0.10 -0.03 48 14 272 +3
30MAR26 3.30 P 0.12 0.14 0.12 0.14 -0.02 50 22 77 +21
30MAR26 3.40 P 0.17 0.17 0.17 0.18 -0.03 49 12 1,602 0
30MAR26 3.50 P 0.22 0.22 0.22 0.23 -0.03 50 5 23 +5
30MAR26 3.60 P 0.28 0.28 0.28 0.28 -0.04 49 18 10 -18
30MAR26 3.70 P 0.00 0.00 0.00 0.35 -0.03 52 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.42 -0.03 53 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.49 -0.02 53 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.57 -0.02 55 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.64 -0.03 53 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.72 -0.03 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.81 -0.04 54 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.90 -0.02 55 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.99 -0.03 56 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.08 -0.03 55 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.18 -0.04 58 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.28 -0.03 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.38 -0.03 65 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 -0.01 50 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.05 0.00 53 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.06 -0.01 51 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.08 -0.01 51 0 11 0
29APR26 3.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 77 0
29APR26 3.10 P 0.00 0.00 0.00 0.13 -0.01 50 0 322 0
29APR26 3.20 P 0.00 0.00 0.00 0.16 -0.01 49 0 236 0
29APR26 3.30 P 0.00 0.00 0.00 0.20 -0.02 49 0 2 0
29APR26 3.40 P 0.23 0.23 0.23 0.24 -0.03 49 10 30 -10
29APR26 3.50 P 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.41 -0.02 50 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.52 -0.03 47 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.60 -0.05 49 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.69 -0.03 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.77 -0.04 52 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.85 -0.03 52 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.91 -0.05 47 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.02 -0.04 52 0 5 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 -0.02 48 0 20 0
28MAY26 3.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 9 0
28MAY26 3.10 P 0.00 0.00 0.00 0.16 -0.02 48 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.20 -0.02 49 0 5 0
28MAY26 3.30 P 0.24 0.24 0.24 0.24 -0.01 48 5 405 +5
28MAY26 3.40 P 0.00 0.00 0.00 0.28 -0.02 48 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.33 -0.02 48 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.45 -0.02 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.58 -0.03 49 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.66 -0.01 50 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.73 -0.01 50 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.80 -0.03 49 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.88 -0.03 50 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.97 -0.03 51 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 49 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 49 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 0.00 49 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 0.00 51 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 0.00 50 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.12 -0.01 50 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.14 -0.01 48 0 99 0
29JUN26 3.00 P 0.18 0.18 0.18 0.18 0.00 49 100 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.21 -0.01 49 0 7,841 0
29JUN26 3.20 P 0.00 0.00 0.00 0.25 -0.01 49 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 -0.01 48 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 -0.01 48 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.39 -0.01 48 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.46 0.00 50 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.52 0.00 50 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.58 -0.02 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.64 -0.03 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.73 -0.01 52 0 29 0
29JUN26 4.10 P 0.00 0.00 0.00 0.79 -0.01 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.86 -0.02 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.95 -0.01 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.03 -0.01 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.11 -0.01 53 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.19 -0.01 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.27 -0.02 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.36 -0.02 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.45 -0.03 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 0.00 50 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 0.00 51 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 0.00 51 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 -0.01 49 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 -0.01 49 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 -0.01 50 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 -0.02 48 0 35 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 -0.02 49 0 154 0
29SEP26 3.00 P 0.00 0.00 0.00 0.26 -0.02 48 0 139 0
29SEP26 3.10 P 0.30 0.30 0.30 0.31 -0.02 49 50 215 +50
29SEP26 3.20 P 0.00 0.00 0.00 0.36 -0.01 50 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 -0.01 50 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 -0.02 50 0 29 0
29SEP26 3.50 P 0.00 0.00 0.00 0.52 -0.01 50 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.58 -0.01 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.64 -0.01 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 -0.01 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 -0.02 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 -0.01 51 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 0.91 -0.01 51 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 -0.01 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 -0.02 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 -0.01 53 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.22 -0.01 53 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.30 -0.02 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.38 -0.02 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.46 -0.02 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 -0.02 54 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 -0.01 48 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 -0.01 49 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 -0.01 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 -0.01 48 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.16 -0.01 48 0 203 0
30DEC26 2.60 P 0.00 0.00 0.00 0.18 -0.02 47 0 220 0
30DEC26 2.70 P 0.00 0.00 0.00 0.22 -0.02 48 0 85 0
30DEC26 2.80 P 0.00 0.00 0.00 0.25 -0.02 47 0 232 0
30DEC26 2.90 P 0.00 0.00 0.00 0.29 -0.02 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.33 -0.02 48 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 -0.02 48 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 -0.02 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 -0.02 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.54 -0.02 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 -0.02 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 -0.02 49 0 0 0
30DEC26 3.70 P 0.68 0.68 0.68 0.71 -0.03 49 30 0 -30
30DEC26 3.80 P 0.00 0.00 0.00 0.78 -0.02 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.84 -0.03 50 0 0 0
30DEC26 4.00 P 0.88 0.88 0.88 0.91 -0.03 50 20 25 +20
30DEC26 4.10 P 0.00 0.00 0.00 0.98 -0.03 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 -0.03 50 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 -0.03 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 -0.02 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 -0.03 51 0 0 0
TOTAL PUT 426 24,316 +57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 62.65
26FEB26 45.00 C 0.00 0.00 0.00 17.70 -0.93 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.68 -0.89 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.70 -0.84 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.68 -1.02 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.71 -0.87 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.70 -1.01 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.22 -0.99 26 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.78 -0.96 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.42 -0.91 31 0 15 0
26FEB26 60.00 C 4.25 4.25 4.25 3.25 -0.89 28 1 236 0
26FEB26 62.50 C 0.00 0.00 0.00 1.67 -0.70 28 0 43 0
26FEB26 65.00 C 0.97 0.97 0.76 0.75 -0.45 29 32 238 +18
26FEB26 67.50 C 0.40 0.45 0.32 0.26 -0.25 29 39 116 -31
26FEB26 70.00 C 0.13 0.13 0.13 0.08 -0.10 30 10 127 -10
26FEB26 72.50 C 0.00 0.00 0.00 0.02 -0.04 30 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.79 -1.64 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.79 -1.04 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.77 -1.09 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.91 -0.67 63 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.82 -0.71 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.24 -0.88 74 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.80 -1.45 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.93 -0.63 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.83 -0.86 34 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.89 -0.81 42 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.88 -0.97 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.89 -1.32 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.90 -0.99 34 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.94 -1.02 34 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.66 -0.92 36 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.45 -0.77 35 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.24 -0.84 31 0 70 0
30MAR26 60.00 C 5.29 5.29 5.29 4.72 -0.79 34 15 189 0
30MAR26 62.50 C 0.00 0.00 0.00 3.35 -0.66 34 0 197 0
30MAR26 65.00 C 2.87 2.87 2.87 2.31 -0.57 34 2 75 0
30MAR26 67.50 C 1.86 1.94 1.52 1.52 -0.44 35 74 163 +24
30MAR26 70.00 C 1.01 1.01 1.00 0.95 -0.34 34 15 111 -14
30MAR26 72.50 C 0.00 0.00 0.00 0.57 -0.25 34 0 234 0
30MAR26 75.00 C 0.00 0.00 0.00 0.33 -0.17 34 0 129 0
30MAR26 77.50 C 0.00 0.00 0.00 0.18 -0.12 34 0 77 0
30MAR26 80.00 C 0.25 0.25 0.25 0.10 -0.07 34 4 100 -4
30MAR26 82.50 C 0.00 0.00 0.00 0.06 -0.04 35 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.83 -1.28 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.10 -1.02 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.06 -1.21 34 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.58 -0.66 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.30 -0.59 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.38 -0.96 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.15 -0.97 36 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.09 -0.95 35 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.27 -0.52 35 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 5.67 -0.78 35 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 4.34 -0.69 35 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.27 -0.59 35 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 2.44 -0.51 35 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 1.77 -0.40 35 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.25 -0.32 35 0 53 0
29APR26 75.00 C 0.00 0.00 0.00 0.87 -0.25 35 0 130 0
29APR26 77.50 C 0.00 0.00 0.00 0.59 -0.19 35 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.39 -0.15 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.26 -0.11 35 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.17 -0.08 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.11 -0.05 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.35 -0.77 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.40 -0.87 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.58 -1.16 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.65 -1.05 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.38 -1.27 30 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.60 -0.92 35 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.72 -0.93 36 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.06 -0.75 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.40 -0.76 35 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 5.10 -0.68 35 0 100 0
28MAY26 65.00 C 4.53 4.53 4.24 4.02 -0.60 35 40 115 +40
28MAY26 67.50 C 0.00 0.00 0.00 3.14 -0.54 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.44 -0.43 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 1.84 -0.36 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.37 -0.30 35 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.01 -0.24 35 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.73 -0.20 35 0 34 0
28MAY26 82.50 C 0.00 0.00 0.00 0.53 -0.16 35 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.38 -0.12 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.27 -0.09 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.26 -1.03 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.27 -1.05 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.29 -1.02 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.53 -0.71 42 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.50 -0.96 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.68 -0.89 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.58 -1.16 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.65 -1.17 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.87 -1.04 36 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.84 -0.95 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.96 -0.89 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.30 -0.82 36 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 6.75 -0.81 35 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 5.52 -0.67 35 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 4.49 -0.55 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.55 -0.54 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.77 -0.51 35 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.16 -0.44 35 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 1.67 -0.36 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.28 -0.30 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.96 -0.27 35 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.73 -0.21 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.53 -0.16 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.39 -0.14 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.30 -0.10 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.22 -0.09 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.16 -0.08 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.61 -0.87 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.67 -1.04 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.82 -1.04 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.93 -1.00 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.92 -1.20 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.18 -1.14 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.34 -1.52 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.52 -0.88 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.01 -0.95 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.49 -1.11 36 0 152 0
29SEP26 60.00 C 8.50 8.50 8.50 8.48 -0.49 37 5 142 +5
29SEP26 62.50 C 0.00 0.00 0.00 7.12 -0.55 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.10 -0.54 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.26 -0.48 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.48 -0.42 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.82 -0.41 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 3.25 -0.37 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 2.80 -0.32 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 2.35 -0.36 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.06 -0.25 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.71 -0.22 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.42 -0.22 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.20 -0.17 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.00 -0.17 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.84 -0.13 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.93 -1.05 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.19 -0.82 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.43 -0.77 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.85 -0.63 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.11 -0.48 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.22 -0.68 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.53 -0.69 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.98 -0.68 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.64 -0.70 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.45 -0.59 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.37 -0.53 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 7.37 -0.53 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.51 -0.47 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.70 -0.46 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 5.03 -0.39 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.41 -0.38 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.89 -0.35 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.47 -0.23 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.06 -0.23 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.64 -0.27 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.28 -0.24 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.00 -0.21 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.72 -0.22 37 0 1,000 0
TOTAL CALL 237 8,462 +28
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 99 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 0.00 30 0 92 0
26FEB26 57.50 P 0.13 0.20 0.13 0.15 +0.01 29 50 241 +35
26FEB26 60.00 P 0.46 0.58 0.42 0.57 +0.08 29 54 424 +24
26FEB26 62.50 P 1.37 1.50 1.30 1.50 +0.24 29 35 230 +8
26FEB26 65.00 P 0.00 0.00 0.00 3.08 +0.51 30 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 5.14 +0.73 32 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 7.45 +0.64 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.92 +0.91 40 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 12.40 +0.59 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.91 +0.49 54 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.41 +0.91 60 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.88 +0.88 62 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.38 +0.88 68 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.55 +0.99 115 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.40 +0.77 82 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.87 +0.32 82 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.35 +0.85 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 42 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 0.00 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 0.00 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 0.00 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 0.00 34 0 165 0
30MAR26 52.50 P 0.00 0.00 0.00 0.25 0.00 34 0 155 0
30MAR26 55.00 P 0.53 0.53 0.53 0.56 +0.02 34 10 359 +10
30MAR26 57.50 P 0.96 1.09 0.95 1.09 +0.07 34 35 234 +10
30MAR26 60.00 P 1.64 1.69 1.52 1.88 +0.15 34 11 188 +2
30MAR26 62.50 P 2.96 2.96 2.96 2.96 +0.23 34 15 269 0
30MAR26 65.00 P 0.00 0.00 0.00 4.44 +0.44 34 0 68 0
30MAR26 67.50 P 5.77 5.77 5.77 6.20 +0.52 35 13 63 +13
30MAR26 70.00 P 0.00 0.00 0.00 7.97 +0.21 32 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 10.52 +0.90 40 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.72 +0.69 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.91 +0.49 35 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.60 +1.09 46 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.88 +0.88 41 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.99 +1.44 65 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.55 +0.99 70 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.40 +0.77 53 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.87 +0.32 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.35 +0.79 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.34 +0.02 35 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.65 +0.03 35 0 31 0
29APR26 55.00 P 0.00 0.00 0.00 1.11 +0.06 35 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 1.77 +0.11 35 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 2.68 +0.19 35 0 201 0
29APR26 62.50 P 0.00 0.00 0.00 3.85 +0.28 35 0 384 0
29APR26 65.00 P 0.00 0.00 0.00 5.27 +0.36 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 6.95 +0.46 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.78 +0.29 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.82 +0.35 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.05 +0.78 37 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.22 +0.35 37 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.64 +0.92 39 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.89 +0.80 35 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.99 +1.37 53 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.55 +0.99 57 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.21 0.00 35 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.37 +0.02 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.47 +0.01 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.59 +0.02 35 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 0.97 +0.01 35 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 1.54 +0.07 35 0 19 0
28MAY26 57.50 P 0.00 0.00 0.00 2.28 +0.11 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 3.26 +0.19 35 0 100 0
28MAY26 62.50 P 0.00 0.00 0.00 4.45 +0.26 35 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 5.88 +0.36 35 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 7.52 +0.45 35 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 9.39 +0.58 36 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.27 +0.78 36 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.40 +0.71 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.57 +0.70 37 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.87 +0.78 38 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.15 +0.37 38 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.99 +0.85 46 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.55 +0.99 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.23 0.00 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.30 0.00 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.38 0.00 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.48 0.00 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.59 0.00 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.74 +0.01 35 0 2 0
29JUN26 49.00 P 0.84 0.84 0.84 0.90 +0.01 35 1 10 0
29JUN26 50.00 P 0.98 0.98 0.98 1.09 +0.03 35 1 17 +1
29JUN26 52.50 P 0.00 0.00 0.00 1.61 +0.05 35 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.33 +0.11 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.25 +0.17 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 4.35 +0.24 34 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 5.63 +0.27 34 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 7.17 +0.38 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.78 +0.39 34 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.58 +0.54 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.52 +0.68 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.58 +0.69 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.74 +0.42 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.96 +0.91 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.24 +0.89 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.41 +0.83 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.94 +1.06 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.26 +0.95 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.66 +1.03 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.08 +1.08 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.97 +0.05 37 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 1.12 +0.04 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.32 +0.07 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.52 +0.06 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.78 +0.07 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.06 +0.10 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.33 +0.10 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.13 +0.14 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 4.07 +0.20 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.14 +0.20 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 6.40 +0.25 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.79 +0.32 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.27 +0.32 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.94 +0.39 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.69 +0.58 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.56 +0.63 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.50 +0.59 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.56 +0.63 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.69 +0.70 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.87 +0.91 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.13 +0.91 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.34 +1.03 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.62 +0.81 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.72 +0.72 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.20 +0.79 45 0 0 0
30DEC26 45.00 P 1.82 1.82 1.82 1.71 +0.13 37 20 531 +15
30DEC26 46.00 P 0.00 0.00 0.00 1.87 +0.08 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.12 +0.11 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.47 +0.12 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.75 +0.12 37 0 26 0
30DEC26 50.00 P 3.10 3.10 3.10 3.06 +0.14 37 5 45 +5
30DEC26 52.50 P 0.00 0.00 0.00 3.94 +0.16 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.96 +0.21 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.08 +0.25 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.36 +0.27 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.75 +0.33 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.25 +0.34 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.89 +0.41 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.59 +0.42 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 15.43 +0.48 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.32 +0.50 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.33 +0.57 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.37 +0.57 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.51 +0.64 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.69 +0.64 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.78 +0.54 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.89 +0.54 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.19 +0.62 41 0 0 0
TOTAL PUT 250 8,279 +123
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 70.35
13FEB26 48.00 C 0.00 0.00 0.00 22.79 +2.85 242 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 21.55 +2.64 195 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 20.67 +2.74 205 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 18.30 +2.91 196 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 15.53 +2.51 138 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 13.21 +2.85 138 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 10.70 +2.68 114 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 8.21 +2.47 92 0 0 0
13FEB26 65.00 C 5.41 5.41 5.41 5.88 +2.08 79 1 22 0
13FEB26 67.50 C 3.18 3.99 3.00 3.85 +1.56 73 9 60 +1
13FEB26 70.00 C 1.86 3.00 1.72 2.28 +1.03 71 108 197 +4
13FEB26 72.50 C 1.05 1.72 1.05 1.20 +0.59 70 81 162 +33
13FEB26 75.00 C 0.58 1.00 0.54 0.56 +0.29 69 151 116 +21
13FEB26 77.50 C 0.42 0.50 0.30 0.23 +0.12 69 86 117 +47
13FEB26 80.00 C 0.25 0.25 0.13 0.09 +0.05 70 177 78 +36
13FEB26 82.50 C 0.10 0.10 0.10 0.03 +0.01 70 20 23 +17
13FEB26 85.00 C 0.06 0.06 0.05 0.01 0.00 70 3 34 +2
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
20FEB26 48.00 C 0.00 0.00 0.00 22.79 - 144 0 0 -
20FEB26 49.00 C 0.00 0.00 0.00 21.65 - 125 0 0 -
20FEB26 50.00 C 0.00 0.00 0.00 20.80 - 132 0 0 -
20FEB26 52.50 C 0.00 0.00 0.00 18.30 - 116 0 0 -
20FEB26 55.00 C 0.00 0.00 0.00 15.71 - 95 0 0 -
20FEB26 57.50 C 0.00 0.00 0.00 13.21 - 81 0 0 -
20FEB26 60.00 C 0.00 0.00 0.00 10.77 - 71 0 0 -
20FEB26 62.50 C 0.00 0.00 0.00 8.34 - 60 0 0 -
20FEB26 65.00 C 0.00 0.00 0.00 6.08 - 53 0 0 -
20FEB26 67.50 C 0.00 0.00 0.00 4.16 - 51 0 0 -
20FEB26 70.00 C 2.14 2.45 2.14 2.64 - 50 48 39 -
20FEB26 72.50 C 1.43 2.12 1.43 1.54 - 49 4 2 -
20FEB26 75.00 C 0.76 1.24 0.76 0.82 - 48 37 22 -
20FEB26 77.50 C 0.50 0.60 0.50 0.40 - 48 5 5 -
20FEB26 80.00 C 0.35 0.37 0.34 0.18 - 48 5 4 -
20FEB26 82.50 C 0.21 0.25 0.19 0.08 - 49 9 7 -
20FEB26 85.00 C 0.00 0.00 0.00 0.03 - 48 0 0 -
20FEB26 87.50 C 0.00 0.00 0.00 0.02 - 52 0 0 -
20FEB26 90.00 C 0.05 0.06 0.05 0.01 - 53 4 3 -
26FEB26 46.00 C 0.00 0.00 0.00 24.87 +2.79 130 0 88 0
26FEB26 47.00 C 0.00 0.00 0.00 23.70 +2.60 113 0 65 0
26FEB26 48.00 C 0.00 0.00 0.00 22.79 +2.83 114 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 21.66 +2.61 100 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.81 +2.85 105 0 113 0
26FEB26 52.50 C 0.00 0.00 0.00 18.30 +2.85 92 0 6 0
26FEB26 55.00 C 15.50 15.50 15.50 15.71 +2.57 75 4 1 -4
26FEB26 57.50 C 0.00 0.00 0.00 13.38 +2.75 72 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 10.92 +2.63 62 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 8.61 +2.35 55 0 28 0
26FEB26 65.00 C 5.50 6.45 5.50 6.43 +1.86 50 3 77 +1
26FEB26 67.50 C 3.92 5.35 3.92 4.70 +1.56 50 8 589 +2
26FEB26 70.00 C 2.76 3.78 2.69 3.23 +1.18 49 201 413 +32
26FEB26 72.50 C 2.11 2.70 1.90 2.11 +0.84 49 92 371 +63
26FEB26 75.00 C 1.28 1.85 1.21 1.31 +0.56 49 78 385 -2
26FEB26 77.50 C 0.89 1.20 0.80 0.77 +0.35 48 85 507 +17
26FEB26 80.00 C 0.60 0.92 0.56 0.43 +0.20 48 172 624 -17
26FEB26 82.50 C 0.48 0.50 0.42 0.23 +0.11 48 8 1,399 -1
26FEB26 85.00 C 0.31 0.42 0.30 0.12 +0.06 48 71 1,038 +19
26FEB26 87.50 C 0.22 0.22 0.22 0.06 +0.03 48 16 262 +16
26FEB26 90.00 C 0.20 0.21 0.17 0.03 +0.01 49 101 1,039 +19
26FEB26 92.50 C 0.11 0.14 0.11 0.02 +0.01 51 67 126 +20
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 189 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
26FEB26 100.00 C 0.06 0.08 0.05 0.01 0.00 59 19 140 +15
26FEB26 102.50 C 0.06 0.06 0.04 0.01 0.00 62 16 341 +16
30MAR26 20.00 C 0.00 0.00 0.00 50.86 +2.78 198 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 49.78 +2.59 183 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 48.80 +2.71 178 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 47.69 +2.61 161 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 46.85 +2.70 169 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.89 +2.68 166 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 44.89 +2.77 160 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 43.81 +2.71 148 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 42.90 +2.76 149 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 41.87 +2.75 142 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.89 +2.63 138 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 39.88 +2.73 132 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 38.84 +2.73 125 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.88 +2.77 123 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.83 +2.75 115 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 35.84 +2.72 112 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 34.84 +2.65 107 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.93 +2.74 108 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.83 +2.67 99 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 31.84 +2.76 95 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 31.01 +2.83 100 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 29.87 +2.68 90 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 29.00 +2.82 92 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 27.87 +2.66 82 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 26.97 +2.80 83 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 26.01 +2.64 81 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 24.98 +2.76 77 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 23.97 +2.78 73 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 22.94 +2.68 69 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 21.96 +2.73 66 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 21.10 +2.77 68 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 18.60 +2.68 60 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 16.17 +2.43 54 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 13.86 +2.38 50 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 11.66 +2.07 47 0 290 0
30MAR26 62.50 C 0.00 0.00 0.00 9.68 +1.88 46 0 70 0
30MAR26 65.00 C 0.00 0.00 0.00 7.95 +1.66 46 0 107 0
30MAR26 67.50 C 6.07 6.27 6.00 6.46 +1.29 47 21 456 0
30MAR26 70.00 C 5.05 5.80 4.89 5.30 +1.25 48 115 1,232 -69
30MAR26 72.50 C 4.05 4.83 4.02 4.16 +1.04 48 18 260 -5
30MAR26 75.00 C 3.36 3.99 3.15 3.21 +0.83 48 74 948 -11
30MAR26 77.50 C 2.59 2.78 2.59 2.45 +0.66 48 6 229 +3
30MAR26 80.00 C 2.34 2.76 2.14 1.84 +0.51 47 74 842 -3
30MAR26 82.50 C 2.00 2.00 2.00 1.36 +0.39 47 4 119 0
30MAR26 85.00 C 1.56 1.88 1.49 1.00 +0.30 47 45 882 +7
30MAR26 87.50 C 1.35 1.37 1.35 0.72 +0.22 47 3 249 0
30MAR26 90.00 C 1.05 1.25 1.05 0.52 +0.16 47 26 1,146 +9
30MAR26 92.50 C 0.96 1.02 0.96 0.37 +0.12 47 2 262 -1
30MAR26 95.00 C 0.89 0.89 0.89 0.26 +0.08 47 2 730 0
30MAR26 97.50 C 0.69 0.69 0.69 0.18 +0.06 47 1 95 0
30MAR26 100.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 319 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 +0.03 47 0 259 0
30MAR26 105.00 C 0.50 0.50 0.50 0.06 +0.02 47 1 535 0
30MAR26 107.50 C 0.42 0.50 0.42 0.04 +0.01 47 2 92 +1
30MAR26 110.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 61 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30MAR26 120.00 C 0.25 0.25 0.25 0.01 0.00 50 6 115 +6
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 140.00 C 0.11 0.12 0.11 0.01 0.00 63 4 48 +4
29APR26 48.00 C 22.67 22.72 22.67 23.24 +2.68 59 60 60 +60
29APR26 49.00 C 0.00 0.00 0.00 22.32 +2.72 59 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 21.49 +2.76 59 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 19.07 +2.56 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.71 +2.49 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.58 +2.36 48 0 10 0
29APR26 60.00 C 0.00 0.00 0.00 12.63 +2.23 47 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 10.82 +1.95 47 0 63 0
29APR26 65.00 C 0.00 0.00 0.00 9.26 +1.74 47 0 180 0
29APR26 67.50 C 0.00 0.00 0.00 7.69 +1.47 46 0 528 0
29APR26 70.00 C 7.22 7.22 7.18 6.53 +1.43 47 19 201 0
29APR26 72.50 C 5.80 5.80 5.80 5.42 +1.27 47 2 106 -1
29APR26 75.00 C 4.65 4.65 4.42 4.44 +1.10 47 9 652 0
29APR26 77.50 C 0.00 0.00 0.00 3.61 +0.94 46 0 29 0
29APR26 80.00 C 3.50 3.70 3.30 2.91 +0.79 46 10 244 +5
29APR26 82.50 C 0.00 0.00 0.00 2.33 +0.66 46 0 75 0
29APR26 85.00 C 0.00 0.00 0.00 1.85 +0.55 46 0 629 0
29APR26 87.50 C 2.44 2.44 2.44 1.46 +0.45 46 2 172 0
29APR26 90.00 C 1.96 1.96 1.96 1.15 +0.37 46 1 142 +1
29APR26 92.50 C 0.00 0.00 0.00 0.90 +0.30 46 0 18 0
29APR26 95.00 C 1.64 1.64 1.64 0.70 +0.24 46 2 377 0
29APR26 97.50 C 0.00 0.00 0.00 0.54 +0.19 46 0 22 0
29APR26 100.00 C 0.00 0.00 0.00 0.41 +0.14 46 0 602 0
29APR26 102.50 C 1.05 1.10 1.05 0.32 +0.12 46 8 21 0
29APR26 105.00 C 1.00 1.02 1.00 0.24 +0.09 46 5 19 +5
29APR26 107.50 C 0.00 0.00 0.00 0.18 +0.06 46 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.14 +0.05 46 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.11 +0.04 46 0 6 0
29APR26 115.00 C 0.64 0.64 0.64 0.08 +0.03 46 1 33 +1
29APR26 117.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 135.00 C 0.33 0.33 0.33 0.01 0.00 47 3 83 +3
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
28MAY26 48.00 C 0.00 0.00 0.00 23.63 +2.63 56 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.65 +2.56 54 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.73 +2.53 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.46 +2.44 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.25 +2.34 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.27 +2.18 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.45 +2.06 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.78 +1.96 47 0 178 0
28MAY26 65.00 C 0.00 0.00 0.00 10.16 +1.62 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.90 +1.41 47 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 7.71 +1.33 47 0 38 0
28MAY26 72.50 C 0.00 0.00 0.00 6.60 +1.20 47 0 130 0
28MAY26 75.00 C 0.00 0.00 0.00 5.61 +1.06 47 0 108 0
28MAY26 77.50 C 0.00 0.00 0.00 4.74 +0.92 47 0 50 0
28MAY26 80.00 C 0.00 0.00 0.00 3.98 +0.79 47 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 3.34 +0.69 47 0 27 0
28MAY26 85.00 C 3.63 3.63 3.63 2.78 +0.58 47 5 35 +5
28MAY26 87.50 C 0.00 0.00 0.00 2.31 +0.50 47 0 58 0
28MAY26 90.00 C 0.00 0.00 0.00 1.91 +0.42 46 0 69 0
28MAY26 92.50 C 0.00 0.00 0.00 1.58 +0.35 46 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 1.30 +0.30 46 0 75 0
28MAY26 97.50 C 2.20 2.20 2.20 1.06 +0.24 46 1 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.87 +0.20 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.71 +0.17 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.58 +0.14 46 0 11 0
28MAY26 107.50 C 0.00 0.00 0.00 0.47 +0.11 46 0 8 0
28MAY26 110.00 C 1.30 1.30 1.30 0.38 +0.09 46 15 20 +15
28MAY26 112.50 C 1.25 1.25 1.25 0.31 +0.08 46 4 7 +4
28MAY26 115.00 C 0.00 0.00 0.00 0.25 +0.06 46 0 4 0
28MAY26 117.50 C 1.02 1.05 1.02 0.20 +0.05 46 4 6 +4
28MAY26 120.00 C 1.00 1.02 1.00 0.16 +0.04 46 17 19 +17
28MAY26 122.50 C 0.00 0.00 0.00 0.13 +0.03 46 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 3 0
29JUN26 30.00 C 0.00 0.00 0.00 41.23 +2.73 87 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 40.31 +2.77 86 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 39.26 +2.71 81 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 38.30 +2.71 79 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 37.37 +2.75 78 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.33 +2.69 74 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 35.39 +2.74 73 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 34.38 +2.71 70 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 33.44 +2.70 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.46 +2.68 66 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.48 +2.68 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.53 +2.69 63 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.57 +2.71 61 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 28.64 +2.73 60 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.68 +2.69 58 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.73 +2.69 56 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 25.80 +2.70 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.83 +2.66 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.07 +2.74 55 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 22.98 +2.58 51 0 0 0
29JUN26 50.00 C 22.08 22.08 22.08 22.12 +2.62 51 1 19 0
29JUN26 52.50 C 0.00 0.00 0.00 19.88 +2.40 48 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 17.79 +2.25 46 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 15.85 +2.05 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.14 +2.06 46 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 12.54 +1.90 46 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 11.17 +1.77 46 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 9.84 +1.48 46 0 194 0
29JUN26 70.00 C 8.52 9.25 8.52 8.78 +1.52 47 12 397 +12
29JUN26 72.50 C 0.00 0.00 0.00 7.69 +1.42 47 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 6.69 +1.29 47 0 168 0
29JUN26 77.50 C 0.00 0.00 0.00 5.80 +1.17 47 0 316 0
29JUN26 80.00 C 0.00 0.00 0.00 5.01 +1.04 47 0 523 0
29JUN26 82.50 C 0.00 0.00 0.00 4.32 +0.94 47 0 79 0
29JUN26 85.00 C 0.00 0.00 0.00 3.71 +0.83 47 0 213 0
29JUN26 87.50 C 4.20 4.20 4.20 3.18 +0.74 47 1 232 +1
29JUN26 90.00 C 0.00 0.00 0.00 2.72 +0.65 47 0 1,423 0
29JUN26 92.50 C 0.00 0.00 0.00 2.32 +0.57 47 0 301 0
29JUN26 95.00 C 3.22 3.22 3.22 1.98 +0.50 47 2 200 +2
29JUN26 97.50 C 0.00 0.00 0.00 1.68 +0.44 46 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 1.43 +0.38 46 0 129 0
29JUN26 102.50 C 0.00 0.00 0.00 1.21 +0.33 46 0 79 0
29JUN26 105.00 C 2.30 2.30 2.30 1.02 +0.28 46 12 11 +6
29JUN26 107.50 C 0.00 0.00 0.00 0.87 +0.25 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.73 +0.21 46 0 33 0
29JUN26 112.50 C 1.75 1.75 1.75 0.62 +0.19 46 1 3 -1
29JUN26 115.00 C 0.00 0.00 0.00 0.52 +0.16 46 0 11 0
29JUN26 117.50 C 0.00 0.00 0.00 0.44 +0.14 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.37 +0.12 46 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.31 +0.10 46 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.26 +0.08 46 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.22 +0.07 46 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.18 +0.06 46 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.15 +0.05 46 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.13 +0.04 46 0 13 0
29JUN26 137.50 C 0.00 0.00 0.00 0.11 +0.04 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.09 +0.03 46 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 32.19 +2.62 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.28 +2.64 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.31 +2.58 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.43 +2.60 53 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 28.53 +2.59 52 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 27.62 +2.60 51 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 26.74 +2.53 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.87 +2.55 50 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 25.01 +2.47 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.16 +2.42 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.34 +2.45 48 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 21.35 +2.29 47 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 19.50 +2.56 46 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 17.90 +2.06 46 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 16.28 +1.85 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 14.86 +1.75 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.60 +1.61 47 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 12.45 +1.49 47 75 264 +75
29SEP26 70.00 C 0.00 0.00 0.00 11.44 +1.47 48 0 569 0
29SEP26 72.50 C 0.00 0.00 0.00 10.46 +1.47 48 0 117 0
29SEP26 75.00 C 0.00 0.00 0.00 9.46 +1.37 48 0 50 0
29SEP26 77.50 C 9.35 9.35 9.35 8.55 +1.28 48 1 60 0
29SEP26 80.00 C 8.13 8.13 8.13 7.71 +1.18 48 3 1,371 +3
29SEP26 82.50 C 0.00 0.00 0.00 6.95 +1.09 48 0 36 0
29SEP26 85.00 C 0.00 0.00 0.00 6.26 +1.01 48 0 79 0
29SEP26 87.50 C 0.00 0.00 0.00 5.63 +0.92 48 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 5.06 +0.85 47 0 46 0
29SEP26 92.50 C 0.00 0.00 0.00 4.55 +0.78 47 0 56 0
29SEP26 95.00 C 5.70 5.70 5.70 4.09 +0.72 47 2 29 0
29SEP26 97.50 C 0.00 0.00 0.00 3.67 +0.66 47 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 3.29 +0.60 47 0 59 0
29SEP26 102.50 C 0.00 0.00 0.00 2.95 +0.54 47 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 2.65 +0.50 47 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 2.37 +0.45 47 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 2.13 +0.42 47 0 51 0
29SEP26 112.50 C 0.00 0.00 0.00 1.90 +0.37 47 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 1.71 +0.35 47 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 1.53 +0.31 47 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 1.37 +0.28 47 0 50 0
30DEC26 40.00 C 0.00 0.00 0.00 32.90 +2.61 53 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 32.03 +2.62 52 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 31.13 +2.63 51 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 30.24 +2.53 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.38 +2.50 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.56 +2.48 49 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 27.74 +2.52 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 26.90 +2.42 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.13 +2.45 48 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 25.34 +2.36 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.58 +2.31 47 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 22.78 +2.18 46 0 0 0
30DEC26 55.00 C 20.51 20.51 20.51 21.14 +2.10 46 2 2 +2
30DEC26 57.50 C 0.00 0.00 0.00 19.57 +1.94 46 0 0 0
30DEC26 60.00 C 17.71 17.71 17.71 18.15 +1.94 46 4 5 +4
30DEC26 62.50 C 0.00 0.00 0.00 16.83 +1.73 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 15.64 +1.67 47 0 124 0
30DEC26 67.50 C 0.00 0.00 0.00 14.55 +1.59 47 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 13.50 +1.44 48 0 602 0
30DEC26 72.50 C 0.00 0.00 0.00 12.55 +1.47 48 0 609 0
30DEC26 75.00 C 11.40 11.40 11.38 11.57 +1.39 48 6 20 0
30DEC26 77.50 C 0.00 0.00 0.00 10.65 +1.30 48 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 9.81 +1.23 48 0 14 0
30DEC26 82.50 C 0.00 0.00 0.00 9.02 +1.14 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.30 +1.07 47 0 93 0
30DEC26 87.50 C 0.00 0.00 0.00 7.63 +1.00 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.01 +0.93 47 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 6.45 +0.88 47 0 41 0
30DEC26 95.00 C 0.00 0.00 0.00 5.92 +0.81 47 0 49 0
30DEC26 97.50 C 0.00 0.00 0.00 5.44 +0.76 47 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 5.00 +0.71 47 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 4.59 +0.66 47 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 4.22 +0.61 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.88 +0.57 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.56 +0.53 47 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 3.27 +0.49 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.01 +0.46 47 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.76 +0.42 47 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 2.54 +0.39 47 0 43 0
TOTAL CALL 2,383 36,705 +521
13FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 131 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 0.00 108 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.03 77 0 5 0
13FEB26 60.00 P 0.05 0.05 0.05 0.03 -0.12 71 2 22 +1
13FEB26 62.50 P 0.14 0.16 0.08 0.09 -0.34 67 17 64 +9
13FEB26 65.00 P 0.42 0.52 0.19 0.33 -0.70 68 46 195 +12
13FEB26 67.50 P 1.10 1.27 0.53 0.85 -1.17 68 227 85 +1
13FEB26 70.00 P 2.20 2.44 1.23 1.79 -1.70 67 46 188 +10
13FEB26 72.50 P 4.24 4.24 2.86 3.20 -2.10 65 27 104 +12
13FEB26 75.00 P 5.52 5.76 4.32 5.07 -2.34 63 8 12 0
13FEB26 77.50 P 0.00 0.00 0.00 7.23 -2.75 56 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 9.72 -2.70 69 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 12.16 -2.74 66 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 14.65 -2.75 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 17.15 -2.75 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 19.65 -2.75 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 22.15 -2.75 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 24.65 -2.75 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 27.15 -2.75 0 0 0 0
20FEB26 48.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
20FEB26 49.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
20FEB26 50.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
20FEB26 52.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
20FEB26 55.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
20FEB26 57.50 P 0.00 0.00 0.00 0.02 - 50 0 0 -
20FEB26 60.00 P 0.00 0.00 0.00 0.06 - 48 0 0 -
20FEB26 62.50 P 0.24 0.25 0.20 0.19 - 48 4 4 -
20FEB26 65.00 P 0.74 0.74 0.37 0.50 - 47 11 11 -
20FEB26 67.50 P 0.00 0.00 0.00 1.11 - 47 0 0 -
20FEB26 70.00 P 2.54 2.54 1.99 2.09 - 46 21 21 -
20FEB26 72.50 P 0.00 0.00 0.00 3.51 - 46 0 0 -
20FEB26 75.00 P 5.78 5.78 5.78 5.37 - 47 1 1 -
20FEB26 77.50 P 0.00 0.00 0.00 7.47 - 47 0 0 -
20FEB26 80.00 P 0.00 0.00 0.00 9.73 - 44 0 0 -
20FEB26 82.50 P 0.00 0.00 0.00 12.19 - 48 0 0 -
20FEB26 85.00 P 0.00 0.00 0.00 14.65 - 0 0 0 -
20FEB26 87.50 P 0.00 0.00 0.00 17.15 - 0 0 0 -
20FEB26 90.00 P 0.00 0.00 0.00 19.65 - 0 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
26FEB26 49.00 P 0.01 0.01 0.01 0.01 0.00 63 1 13 0
26FEB26 50.00 P 0.01 0.01 0.01 0.01 0.00 60 1 142 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 79 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.06 48 0 99 0
26FEB26 57.50 P 0.10 0.10 0.06 0.07 -0.13 48 51 301 +29
26FEB26 60.00 P 0.24 0.24 0.13 0.17 -0.29 47 161 643 -57
26FEB26 62.50 P 0.47 0.52 0.30 0.42 -0.52 47 107 376 -93
26FEB26 65.00 P 0.87 1.09 0.58 0.86 -0.83 47 80 530 +3
26FEB26 67.50 P 2.02 2.04 1.22 1.57 -1.19 47 61 1,818 +8
26FEB26 70.00 P 3.32 3.32 2.14 2.62 -1.55 46 64 1,882 +31
26FEB26 72.50 P 3.97 3.97 3.97 3.99 -1.92 46 1 528 +1
26FEB26 75.00 P 6.80 6.80 6.06 5.83 -2.16 48 7 551 0
26FEB26 77.50 P 8.10 8.10 8.10 7.84 -2.44 48 1 279 +1
26FEB26 80.00 P 9.87 9.87 9.87 9.87 -2.70 43 2 167 -2
26FEB26 82.50 P 13.00 13.00 13.00 12.29 -2.66 47 2 99 -2
26FEB26 85.00 P 15.68 15.68 15.60 14.71 -2.70 48 17 22 +9
26FEB26 87.50 P 0.00 0.00 0.00 17.16 -2.74 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.65 -2.75 0 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 22.15 -2.75 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.65 -2.75 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.15 -2.75 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.65 -2.75 0 0 0 0
26FEB26 102.50 P 30.94 31.86 30.94 32.15 -2.75 0 60 60 +60
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 54 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 303 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 340 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 682 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.04 48 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.06 48 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 -0.07 48 0 111 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 -0.09 47 0 644 0
30MAR26 52.50 P 0.17 0.17 0.17 0.18 -0.17 46 6 193 0
30MAR26 55.00 P 0.30 0.30 0.24 0.34 -0.29 46 22 808 -7
30MAR26 57.50 P 0.40 0.46 0.40 0.61 -0.44 46 3 448 +1
30MAR26 60.00 P 0.99 1.05 0.74 1.02 -0.61 46 32 733 +14
30MAR26 62.50 P 1.71 1.71 1.10 1.58 -0.81 46 338 1,473 +267
30MAR26 65.00 P 2.35 2.60 2.06 2.32 -1.03 46 20 1,190 +4
30MAR26 67.50 P 3.50 3.50 2.82 3.26 -1.25 46 12 418 -1
30MAR26 70.00 P 5.00 5.00 3.93 4.41 -1.59 45 119 2,051 -3
30MAR26 72.50 P 6.56 6.56 6.56 5.92 -1.78 47 1 263 0
30MAR26 75.00 P 8.10 8.10 8.10 7.64 -1.96 48 5 150 0
30MAR26 77.50 P 9.30 9.30 9.30 9.30 -2.29 47 3 94 0
30MAR26 80.00 P 0.00 0.00 0.00 11.51 -2.09 50 0 193 0
30MAR26 82.50 P 0.00 0.00 0.00 13.60 -2.34 52 0 174 0
30MAR26 85.00 P 0.00 0.00 0.00 15.78 -2.42 53 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 18.01 -2.45 53 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 20.29 -2.51 54 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 22.62 -2.50 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.97 -2.56 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.22 -2.69 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.66 -2.74 48 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 32.22 -2.68 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.65 -2.75 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.15 -2.75 0 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 39.65 -2.75 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.15 -2.75 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.65 -2.75 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.15 -2.75 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 49.65 -2.75 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.15 -2.75 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 54.65 -2.75 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.15 -2.75 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 59.65 -2.75 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.15 -2.75 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 64.65 -2.75 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.15 -2.75 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 69.65 -2.75 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.16 -0.10 45 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.21 -0.12 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.27 -0.14 45 0 71 0
29APR26 52.50 P 0.38 0.38 0.38 0.47 -0.22 45 4 29 0
29APR26 55.00 P 0.57 0.57 0.57 0.76 -0.33 45 1 90 +1
29APR26 57.50 P 1.05 1.09 0.87 1.17 -0.45 45 20 159 0
29APR26 60.00 P 1.48 1.48 1.45 1.71 -0.60 45 3 297 +3
29APR26 62.50 P 2.20 2.21 1.83 2.40 -0.76 45 23 274 +18
29APR26 65.00 P 3.02 3.02 2.95 3.25 -0.93 45 4 531 -1
29APR26 67.50 P 4.47 4.72 4.05 4.26 -1.11 45 13 439 +1
29APR26 70.00 P 5.75 5.75 5.66 5.45 -1.54 44 3 408 0
29APR26 72.50 P 7.00 7.00 7.00 6.96 -1.73 45 1 374 +1
29APR26 75.00 P 0.00 0.00 0.00 8.67 -1.86 46 0 1,107 0
29APR26 77.50 P 0.00 0.00 0.00 10.53 -1.92 48 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 12.42 -2.05 49 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 14.43 -2.19 49 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 16.48 -2.25 50 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 18.72 -2.36 51 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 20.99 -2.31 53 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.27 -2.34 54 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.45 -2.42 53 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.77 -2.53 53 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.09 -2.54 53 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.42 -2.53 52 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 34.89 -2.60 54 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 37.25 -2.65 52 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 39.65 -2.75 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 42.15 -2.75 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 44.65 -2.75 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 47.15 -2.75 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 49.65 -2.75 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 52.15 -2.75 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 54.65 -2.75 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 57.15 -2.75 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 59.65 -2.75 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 62.15 -2.75 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 64.65 -2.75 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 67.15 -2.75 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 69.65 -2.75 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.38 -0.20 46 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.45 -0.24 46 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.55 -0.27 46 0 46 0
28MAY26 52.50 P 0.00 0.00 0.00 0.85 -0.37 46 0 153 0
28MAY26 55.00 P 1.10 1.10 0.86 1.25 -0.48 46 30 112 0
28MAY26 57.50 P 0.00 0.00 0.00 1.76 -0.63 45 0 133 0
28MAY26 60.00 P 0.00 0.00 0.00 2.42 -0.77 45 0 49 0
28MAY26 62.50 P 0.00 0.00 0.00 3.21 -0.93 45 0 380 0
28MAY26 65.00 P 0.00 0.00 0.00 4.15 -1.07 45 0 205 0
28MAY26 67.50 P 5.50 5.50 5.46 5.21 -1.22 45 7 110 +7
28MAY26 70.00 P 0.00 0.00 0.00 6.41 -1.49 45 0 13 0
28MAY26 72.50 P 0.00 0.00 0.00 8.02 -1.57 46 0 146 0
28MAY26 75.00 P 0.00 0.00 0.00 9.64 -1.70 47 0 18 0
28MAY26 77.50 P 0.00 0.00 0.00 11.46 -1.88 48 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 13.36 -1.97 49 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 15.27 -2.16 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.30 -2.19 50 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 19.42 -2.22 51 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.56 -2.29 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.84 -2.27 53 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.03 -2.35 53 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.28 -2.42 53 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.65 -2.41 55 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.91 -2.54 54 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 35.27 -2.48 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 37.67 -2.48 56 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 40.05 -2.54 56 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 42.36 -2.63 54 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 44.78 -2.62 53 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 47.32 -2.58 56 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 49.73 -2.67 55 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 52.15 -2.75 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 54.65 -2.75 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 -0.05 46 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.13 -0.05 46 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.17 -0.06 46 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.21 -0.06 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.25 -0.09 46 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.30 -0.11 46 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.37 -0.12 46 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.45 -0.15 46 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.53 -0.18 46 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.64 -0.19 46 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.75 -0.23 46 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 0.87 -0.27 46 0 760 0
29JUN26 52.50 P 0.00 0.00 0.00 1.26 -0.36 46 0 300 0
29JUN26 55.00 P 1.34 1.35 1.34 1.76 -0.45 45 30 316 +30
29JUN26 57.50 P 0.00 0.00 0.00 2.38 -0.54 45 0 240 0
29JUN26 60.00 P 2.84 2.84 2.74 3.10 -0.66 45 8 295 +4
29JUN26 62.50 P 0.00 0.00 0.00 3.94 -0.83 45 0 329 0
29JUN26 65.00 P 5.00 5.00 4.62 4.95 -0.93 45 4 227 0
29JUN26 67.50 P 0.00 0.00 0.00 6.06 -1.04 45 0 503 0
29JUN26 70.00 P 7.66 7.66 7.66 7.28 -1.54 45 1 1,488 -1
29JUN26 72.50 P 8.39 8.39 8.39 8.84 -1.63 45 2 920 -2
29JUN26 75.00 P 11.35 11.35 11.35 10.53 -1.74 47 1 930 0
29JUN26 77.50 P 0.00 0.00 0.00 12.33 -1.78 48 0 237 0
29JUN26 80.00 P 0.00 0.00 0.00 14.20 -1.79 49 0 701 0
29JUN26 82.50 P 0.00 0.00 0.00 16.08 -1.93 49 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 18.05 -2.01 50 0 34 0
29JUN26 87.50 P 20.74 20.74 20.74 20.10 -2.13 50 4 4 +4
29JUN26 90.00 P 0.00 0.00 0.00 22.22 -2.17 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 24.41 -2.24 52 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 26.65 -2.30 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.94 -2.24 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.23 -2.27 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.55 -2.13 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.75 -2.36 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.10 -2.25 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.41 -2.39 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.79 -2.46 56 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 45.06 -2.53 54 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 47.57 -2.45 56 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 50.00 -2.47 57 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 52.36 -2.54 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.82 -2.58 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.26 -2.64 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.65 -2.75 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 62.15 -2.75 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 64.65 -2.75 0 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 67.15 -2.75 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.65 -2.75 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.51 -0.13 47 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.59 -0.16 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.69 -0.18 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.81 -0.19 46 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 0.93 -0.23 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.06 -0.26 46 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 1.22 -0.26 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.38 -0.30 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.54 -0.36 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.74 -0.37 46 0 74 0
29SEP26 50.00 P 0.00 0.00 0.00 1.96 -0.38 46 0 246 0
29SEP26 52.50 P 0.00 0.00 0.00 2.53 -0.50 46 500 690 +500
29SEP26 55.00 P 2.59 2.59 2.40 3.22 -0.58 46 57 315 +54
29SEP26 57.50 P 0.00 0.00 0.00 4.01 -0.66 46 0 183 0
29SEP26 60.00 P 4.45 4.45 4.45 4.87 -0.81 46 1 166 0
29SEP26 62.50 P 5.00 5.00 5.00 5.89 -0.84 46 3 621 0
29SEP26 65.00 P 0.00 0.00 0.00 6.95 -1.02 46 0 254 0
29SEP26 67.50 P 0.00 0.00 0.00 8.17 -1.05 46 75 182 +75
29SEP26 70.00 P 0.00 0.00 0.00 9.42 -1.23 45 0 62 0
29SEP26 72.50 P 0.00 0.00 0.00 10.88 -1.44 45 0 160 0
29SEP26 75.00 P 0.00 0.00 0.00 12.56 -1.57 46 0 136 0
29SEP26 77.50 P 15.06 15.06 15.06 14.23 -1.72 47 1 14 0
29SEP26 80.00 P 16.65 16.65 16.44 16.10 -1.75 48 2 41 -1
29SEP26 82.50 P 0.00 0.00 0.00 18.05 -1.75 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 20.03 -1.81 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 22.00 -1.90 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 24.03 -1.96 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 26.10 -2.00 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.18 -2.05 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 30.37 -2.06 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.54 -2.08 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 34.80 -2.12 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.99 -2.14 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.15 -2.25 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.54 -2.14 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 43.77 -2.19 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.06 -2.28 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.37 -2.35 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.62 -2.48 54 0 23 0
30DEC26 40.00 P 0.69 0.69 0.69 0.96 -0.21 46 5 32 +5
30DEC26 41.00 P 0.00 0.00 0.00 1.08 -0.25 46 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.23 -0.27 46 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.40 -0.27 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.56 -0.32 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.73 -0.37 46 0 15 0
30DEC26 46.00 P 1.52 1.52 1.49 1.95 -0.37 46 2 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.17 -0.38 46 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.39 -0.43 46 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.61 -0.49 46 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.87 -0.51 46 0 214 0
30DEC26 52.50 P 0.00 0.00 0.00 3.58 -0.58 46 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 4.37 -0.67 46 0 69 0
30DEC26 57.50 P 0.00 0.00 0.00 5.25 -0.76 46 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 6.22 -0.86 46 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 7.29 -0.92 46 0 58 0
30DEC26 65.00 P 0.00 0.00 0.00 8.42 -1.05 45 0 48 0
30DEC26 67.50 P 9.56 9.56 9.36 9.68 -1.07 45 6 47 +2
30DEC26 70.00 P 0.00 0.00 0.00 10.95 -1.26 45 0 628 0
30DEC26 72.50 P 12.67 12.67 12.15 12.44 -1.41 45 2 614 +1
30DEC26 75.00 P 0.00 0.00 0.00 14.16 -1.39 46 0 28 0
30DEC26 77.50 P 16.25 16.25 16.25 15.85 -1.52 47 1 7 +1
30DEC26 80.00 P 0.00 0.00 0.00 17.65 -1.64 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 19.51 -1.70 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 21.51 -1.71 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 23.50 -1.71 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.42 -1.85 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.44 -1.90 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.51 -1.95 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 31.60 -1.99 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.70 -2.07 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.90 -2.05 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.12 -2.04 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.32 -2.07 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.58 -2.03 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.78 -2.11 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.06 -2.11 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.28 -2.18 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.56 -2.16 53 0 16 0
TOTAL PUT 2,401 40,938 +1,010
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$ 58.75
26FEB26 44.00 C 0.00 0.00 0.00 15.04 - 85 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 14.22 +0.56 91 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.20 +0.58 84 0 120 0
26FEB26 47.00 C 0.00 0.00 0.00 12.12 +0.51 74 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.89 +0.18 51 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 9.83 +0.17 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 8.93 +0.10 45 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 6.48 0.00 37 0 0 0
26FEB26 55.00 C 4.47 4.60 4.47 4.36 +0.02 37 11 16 0
26FEB26 57.50 C 0.00 0.00 0.00 2.57 -0.07 36 0 32 0
26FEB26 60.00 C 1.70 1.74 1.40 1.34 -0.08 36 36 311 +26
26FEB26 62.50 C 0.88 0.88 0.64 0.62 -0.09 36 27 246 +1
26FEB26 65.00 C 0.42 0.42 0.29 0.24 -0.08 36 73 676 +22
26FEB26 67.50 C 0.14 0.16 0.13 0.08 -0.05 36 38 724 +1
26FEB26 70.00 C 0.10 0.10 0.10 0.03 -0.02 37 1 778 +1
26FEB26 72.50 C 0.02 0.02 0.02 0.01 -0.01 38 5 392 -5
26FEB26 75.00 C 0.04 0.04 0.04 0.01 0.00 43 6 683 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 172 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.77 +0.18 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 15.14 +0.13 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.22 +0.33 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.29 +0.30 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 12.13 +0.41 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.46 +0.60 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 10.12 -0.36 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 9.69 +0.05 45 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 7.85 +0.30 46 0 0 0
30MAR26 55.00 C 5.97 5.97 5.89 5.89 -0.06 43 18 22 +18
30MAR26 57.50 C 0.00 0.00 0.00 4.45 -0.04 43 0 47 0
30MAR26 60.00 C 3.59 3.59 3.24 3.24 -0.07 43 14 317 +12
30MAR26 62.50 C 2.54 2.54 2.54 2.37 -0.04 43 2 691 0
30MAR26 65.00 C 1.95 1.95 1.70 1.65 -0.07 43 7 790 +1
30MAR26 67.50 C 1.39 1.39 1.19 1.11 -0.07 43 22 785 +16
30MAR26 70.00 C 1.00 1.00 0.88 0.73 -0.07 43 2 1,674 -1
30MAR26 72.50 C 0.70 0.70 0.60 0.47 -0.06 43 40 405 -10
30MAR26 75.00 C 0.00 0.00 0.00 0.30 -0.04 43 0 924 0
30MAR26 77.50 C 0.31 0.31 0.31 0.19 -0.03 43 1 107 0
30MAR26 80.00 C 0.27 0.27 0.27 0.11 -0.03 43 2 386 0
30MAR26 82.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 249 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 145 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 0.00 44 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 0.00 45 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29APR26 44.00 C 0.00 0.00 0.00 15.51 - 48 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 14.69 +0.77 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.77 +0.24 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.78 +0.64 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.89 +0.55 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.66 +0.10 36 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.90 -0.31 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.10 +0.04 38 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 6.76 +0.02 42 0 49 0
29APR26 57.50 C 0.00 0.00 0.00 5.35 -0.01 41 0 29 0
29APR26 60.00 C 0.00 0.00 0.00 4.20 -0.03 42 0 87 0
29APR26 62.50 C 3.31 3.31 3.31 3.27 -0.04 42 1 289 +1
29APR26 65.00 C 0.00 0.00 0.00 2.48 -0.05 42 0 344 0
29APR26 67.50 C 0.00 0.00 0.00 1.85 -0.05 42 0 196 0
29APR26 70.00 C 1.73 1.73 1.65 1.36 -0.05 42 17 127 -13
29APR26 72.50 C 0.00 0.00 0.00 0.98 -0.05 42 0 216 0
29APR26 75.00 C 0.00 0.00 0.00 0.71 -0.04 42 0 76 0
29APR26 77.50 C 0.00 0.00 0.00 0.50 -0.04 42 0 37 0
29APR26 80.00 C 0.63 0.63 0.63 0.35 -0.03 42 2 110 0
29APR26 82.50 C 0.00 0.00 0.00 0.24 -0.03 41 0 62 0
29APR26 85.00 C 0.38 0.38 0.38 0.17 -0.02 42 1 200 +1
29APR26 87.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 0.00 42 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.10 - 50 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 14.69 -0.05 40 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.34 +0.81 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.78 +0.17 36 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.29 +0.45 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.19 -0.04 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.52 -0.16 38 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.79 +0.05 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.42 +0.03 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.07 +0.01 41 0 27 0
28MAY26 60.00 C 5.00 5.00 5.00 4.95 +0.01 41 3 108 +3
28MAY26 62.50 C 0.00 0.00 0.00 4.01 0.00 41 0 38 0
28MAY26 65.00 C 0.00 0.00 0.00 3.27 +0.01 42 0 46 0
28MAY26 67.50 C 0.00 0.00 0.00 2.59 -0.04 42 0 34 0
28MAY26 70.00 C 2.21 2.21 2.21 2.02 -0.04 42 1 20 +1
28MAY26 72.50 C 0.00 0.00 0.00 1.57 -0.04 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.21 -0.03 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.92 -0.04 42 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.70 -0.03 42 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.53 -0.03 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.10 - 46 0 0 -
29JUN26 45.00 C 0.00 0.00 0.00 15.02 -0.22 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.34 +0.16 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.35 -0.04 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.59 +0.08 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.90 -0.29 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.20 -0.16 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.47 -0.32 41 0 0 0
29JUN26 55.00 C 8.18 8.18 8.18 8.04 -0.01 42 1 4 +1
29JUN26 57.50 C 0.00 0.00 0.00 6.72 -0.01 41 0 18 0
29JUN26 60.00 C 0.00 0.00 0.00 5.60 -0.05 42 0 64 0
29JUN26 62.50 C 0.00 0.00 0.00 4.69 -0.05 42 0 63 0
29JUN26 65.00 C 0.00 0.00 0.00 3.88 -0.07 42 0 681 0
29JUN26 67.50 C 0.00 0.00 0.00 3.15 -0.08 42 0 52 0
29JUN26 70.00 C 0.00 0.00 0.00 2.56 -0.08 42 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 2.06 -0.07 42 0 713 0
29JUN26 75.00 C 0.00 0.00 0.00 1.64 -0.08 42 0 1,178 0
29JUN26 77.50 C 1.70 1.70 1.70 1.32 -0.07 42 3 40 0
29JUN26 80.00 C 1.49 1.49 1.49 1.04 -0.06 42 7 622 0
29JUN26 82.50 C 0.00 0.00 0.00 0.83 -0.05 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.65 -0.05 42 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 0.51 -0.05 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.40 -0.04 42 0 67 0
29JUN26 92.50 C 0.00 0.00 0.00 0.31 -0.04 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.19 -0.02 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 0.00 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 0.00 42 0 39 0
29SEP26 44.00 C 0.00 0.00 0.00 16.93 - 44 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 16.01 -0.13 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.09 -0.45 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.99 +0.31 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.09 -0.06 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.34 -0.40 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.48 -0.29 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.99 -0.29 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.03 +0.03 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.84 +0.02 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.77 +0.04 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 6.84 +0.03 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.02 -0.02 44 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 5.28 -0.01 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 4.60 -0.02 44 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 3.98 -0.02 44 0 44 0
29SEP26 75.00 C 0.00 0.00 0.00 3.46 -0.03 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.98 -0.02 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.59 -0.03 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 2.21 -0.03 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.93 -0.03 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.65 -0.03 44 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.42 -0.03 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 1.23 -0.03 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.04 +0.01 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.91 -0.02 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.78 0.00 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.64 -0.02 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.56 -0.02 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.48 -0.01 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.41 -0.01 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.35 -0.02 43 0 22 0
30DEC26 44.00 C 0.00 0.00 0.00 18.02 - 44 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 17.20 -0.15 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.57 -0.14 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.10 +0.05 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.18 -0.23 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.95 +0.07 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.30 -0.01 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.86 -0.08 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.66 +0.05 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.53 +0.06 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.47 +0.07 44 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 8.54 0.00 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.72 +0.05 44 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 6.94 +0.02 44 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 6.23 +0.02 44 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 5.58 +0.02 44 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.96 +0.01 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 4.46 +0.01 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.97 +0.02 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 3.55 +0.01 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.18 +0.01 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.81 +0.01 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.52 0.00 44 0 32 0
TOTAL CALL 341 23,587 +76
26FEB26 44.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 207 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 141 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 -0.04 36 0 230 0
26FEB26 52.50 P 0.00 0.00 0.00 0.15 -0.09 36 0 309 0
26FEB26 55.00 P 0.50 0.53 0.45 0.50 -0.19 36 77 689 +46
26FEB26 57.50 P 1.05 1.24 1.04 1.24 -0.25 36 104 840 0
26FEB26 60.00 P 2.40 2.40 2.21 2.50 -0.28 36 16 1,166 0
26FEB26 62.50 P 3.82 3.82 3.82 4.31 -0.27 37 1 907 -1
26FEB26 65.00 P 5.90 5.90 5.90 6.62 -0.11 43 1 546 0
26FEB26 67.50 P 8.92 8.92 8.58 8.78 -0.23 35 501 472 -179
26FEB26 70.00 P 0.00 0.00 0.00 11.25 -0.21 0 0 238 0
26FEB26 72.50 P 0.00 0.00 0.00 13.75 -0.62 0 0 54 0
26FEB26 75.00 P 0.00 0.00 0.00 16.26 -0.68 52 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 18.75 -0.24 0 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 21.25 -0.31 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.92 -0.69 90 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.30 -0.20 84 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.76 -0.73 80 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 31.32 -0.78 98 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 34.25 +0.27 136 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 36.85 +0.37 147 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 39.30 +0.35 150 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 41.53 +0.04 139 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 173 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 11 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 17 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 -0.05 43 0 5 0
30MAR26 47.00 P 0.39 0.39 0.39 0.28 -0.07 43 1 25 +1
30MAR26 48.00 P 0.00 0.00 0.00 0.39 -0.07 43 0 53 0
30MAR26 49.00 P 0.61 0.61 0.61 0.52 -0.09 43 6 93 -6
30MAR26 50.00 P 0.74 0.74 0.72 0.67 -0.11 43 16 283 +15
30MAR26 52.50 P 1.18 1.24 1.15 1.22 -0.15 43 66 438 +15
30MAR26 55.00 P 1.92 1.92 1.92 1.96 -0.20 43 3 456 +1
30MAR26 57.50 P 2.79 2.92 2.76 2.94 -0.26 42 212 1,011 +207
30MAR26 60.00 P 4.20 4.20 4.00 4.29 -0.23 43 2 978 0
30MAR26 62.50 P 0.00 0.00 0.00 5.85 -0.27 43 0 1,196 0
30MAR26 65.00 P 0.00 0.00 0.00 7.87 -0.23 46 0 740 0
30MAR26 67.50 P 0.00 0.00 0.00 9.61 -0.58 42 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 12.13 -0.26 49 0 1,499 0
30MAR26 72.50 P 0.00 0.00 0.00 14.18 -0.23 46 0 195 0
30MAR26 75.00 P 0.00 0.00 0.00 16.47 -0.47 46 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 18.80 -0.74 43 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 21.54 -0.52 57 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 24.27 -0.34 68 0 15 0
30MAR26 85.00 P 0.00 0.00 0.00 26.54 -0.45 65 0 74 0
30MAR26 87.50 P 0.00 0.00 0.00 28.77 -0.72 55 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 31.78 -0.32 81 0 44 0
30MAR26 92.50 P 0.00 0.00 0.00 34.38 +0.40 87 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 36.85 +0.37 90 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 39.30 -0.07 92 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 41.53 -0.40 86 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 43.75 -0.26 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 46.25 -0.37 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 49.15 -0.36 100 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 51.47 -0.16 96 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 53.75 -0.20 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 56.25 -0.34 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 58.75 -0.24 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.29 - 42 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 0.37 -0.06 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.48 -0.07 42 0 4 0
29APR26 47.00 P 0.00 0.00 0.00 0.62 -0.08 42 0 4 0
29APR26 48.00 P 0.00 0.00 0.00 0.77 -0.09 42 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 0.96 -0.11 42 0 40 0
29APR26 50.00 P 1.07 1.07 1.05 1.15 -0.13 42 4 432 0
29APR26 52.50 P 0.00 0.00 0.00 1.77 -0.17 41 0 271 0
29APR26 55.00 P 2.48 2.51 2.48 2.61 -0.20 41 5 126 0
29APR26 57.50 P 0.00 0.00 0.00 3.70 -0.22 41 1 190 -1
29APR26 60.00 P 0.00 0.00 0.00 5.04 -0.22 41 0 3,604 0
29APR26 62.50 P 0.00 0.00 0.00 6.62 -0.21 41 0 422 0
29APR26 65.00 P 0.00 0.00 0.00 8.41 -0.42 42 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 10.34 +0.15 43 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 12.39 -0.27 43 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 14.25 -0.62 39 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 16.47 -0.47 38 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.25 -0.29 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.54 -0.52 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.27 -0.34 55 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.55 -0.44 54 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.77 -0.72 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.84 -0.26 67 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 34.38 -0.18 71 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 36.85 +0.35 73 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 39.30 -0.28 75 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 41.53 -0.40 71 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 44.15 +0.14 77 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 46.41 -0.26 71 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 49.15 -0.36 82 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 51.47 -0.16 78 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.54 - 42 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 0.67 -0.07 42 0 2 0
28MAY26 46.00 P 0.00 0.00 0.00 0.82 -0.07 42 0 1 0
28MAY26 47.00 P 1.00 1.00 1.00 0.99 -0.09 42 1 73 +1
28MAY26 48.00 P 1.10 1.10 1.10 1.19 -0.10 42 15 96 +15
28MAY26 49.00 P 1.33 1.33 1.33 1.40 -0.12 42 2 8 +2
28MAY26 50.00 P 0.00 0.00 0.00 1.64 -0.13 41 0 68 0
28MAY26 52.50 P 0.00 0.00 0.00 2.39 -0.14 41 1 91 +1
28MAY26 55.00 P 0.00 0.00 0.00 3.30 -0.20 41 1 529 +1
28MAY26 57.50 P 0.00 0.00 0.00 4.50 -0.18 42 0 0 0
28MAY26 60.00 P 5.53 5.53 5.53 5.86 -0.21 42 15 105 +15
28MAY26 62.50 P 7.10 7.10 6.94 7.45 -0.13 43 30 228 +30
28MAY26 65.00 P 0.00 0.00 0.00 9.17 -0.22 43 0 75 0
28MAY26 67.50 P 0.00 0.00 0.00 11.06 -0.24 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.07 -0.22 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.17 -0.21 45 0 0 0
28MAY26 75.00 P 17.20 17.20 17.20 17.36 -0.27 46 44 44 +44
28MAY26 77.50 P 0.00 0.00 0.00 19.66 -0.24 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.95 -0.23 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.37 -0.24 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.71 -0.28 50 0 0 0
29JUN26 44.00 P 0.91 0.91 0.91 0.90 - 42 15 15 -
29JUN26 45.00 P 0.00 0.00 0.00 1.07 -0.11 42 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 1.25 -0.12 41 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.46 -0.12 42 0 66 0
29JUN26 48.00 P 0.00 0.00 0.00 1.66 -0.15 41 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.94 -0.14 41 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 2.20 -0.17 41 0 87 0
29JUN26 52.50 P 0.00 0.00 0.00 3.06 -0.20 41 0 112 0
29JUN26 55.00 P 3.92 3.94 3.92 4.09 -0.19 41 17 169 +16
29JUN26 57.50 P 0.00 0.00 0.00 5.34 -0.19 41 0 275 0
29JUN26 60.00 P 0.00 0.00 0.00 6.74 -0.23 41 0 3,203 0
29JUN26 62.50 P 0.00 0.00 0.00 8.33 -0.23 42 0 718 0
29JUN26 65.00 P 9.80 9.80 9.71 10.23 -0.17 44 30 863 0
29JUN26 67.50 P 0.00 0.00 0.00 11.88 -0.22 43 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 13.85 -0.30 43 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 15.97 -0.41 44 0 181 0
29JUN26 75.00 P 17.60 17.60 17.60 18.03 -0.01 44 15 203 0
29JUN26 77.50 P 0.00 0.00 0.00 20.21 -0.25 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 22.47 -0.17 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 24.72 -0.21 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 27.03 -0.22 46 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 29.41 -0.18 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 31.84 -0.26 49 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 34.38 -0.18 52 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 36.85 +0.22 54 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 39.30 -0.28 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.53 -0.40 53 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 44.15 -0.25 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 46.57 -0.10 58 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 49.15 -0.36 62 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 51.47 -0.16 60 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 53.78 -0.17 55 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.90 - 43 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 2.14 -0.12 43 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.40 -0.13 43 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 2.71 -0.14 43 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 3.02 -0.14 43 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 3.36 -0.11 43 0 83 0
29SEP26 50.00 P 0.00 0.00 0.00 3.72 -0.11 43 0 131 0
29SEP26 52.50 P 0.00 0.00 0.00 4.72 -0.12 43 0 53 0
29SEP26 55.00 P 5.87 5.87 5.85 5.85 -0.14 43 24 135 +24
29SEP26 57.50 P 6.97 6.97 6.84 7.15 -0.14 43 16 118 +1
29SEP26 60.00 P 0.00 0.00 0.00 8.59 -0.18 43 0 852 0
29SEP26 62.50 P 0.00 0.00 0.00 10.13 -0.16 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 11.84 -0.12 44 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 13.60 -0.22 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 15.51 -0.07 44 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 17.44 +0.22 45 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 19.40 +0.03 45 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 21.59 -0.06 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 23.60 +0.24 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 25.79 -0.09 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 27.92 -0.20 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.17 -0.23 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.45 -0.09 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.85 -0.33 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.10 -0.50 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.43 -0.15 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 41.77 -0.26 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 44.25 -0.15 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.70 -0.04 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.15 -0.36 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.59 -0.04 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.97 +0.02 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.74 - 43 0 0 -
30DEC26 45.00 P 2.92 2.92 2.92 3.03 -0.16 43 2 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.36 -0.15 43 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 3.69 -0.14 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.09 -0.10 43 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.44 -0.12 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 4.86 -0.10 43 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.91 -0.13 43 0 13 0
30DEC26 55.00 P 6.93 7.09 6.93 7.11 -0.05 43 102 676 +102
30DEC26 57.50 P 8.14 8.37 8.14 8.44 -0.10 43 71 195 +71
30DEC26 60.00 P 0.00 0.00 0.00 9.84 -0.14 43 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 11.44 -0.13 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 12.99 -0.24 43 0 125 0
30DEC26 67.50 P 0.00 0.00 0.00 14.68 -0.22 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 16.58 -0.31 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 18.50 -0.17 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 20.35 -0.34 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.42 -0.27 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.46 -0.24 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.37 -0.43 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.98 +0.05 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.96 -0.19 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.10 -0.31 45 0 21 0
TOTAL PUT 1,417 34,108 +421
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$ 21.16
26FEB26 15.00 C 0.00 0.00 0.00 6.18 -0.06 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.67 -0.07 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.18 -0.06 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.68 -0.07 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.18 -0.04 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.69 -0.06 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.19 -0.06 23 0 61 0
26FEB26 19.50 C 0.00 0.00 0.00 1.70 -0.07 21 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.24 -0.07 22 0 274 0
26FEB26 21.00 C 0.62 0.62 0.50 0.51 -0.07 22 49 379 -15
26FEB26 22.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 168 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.68 -0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.17 -0.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.68 -0.07 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.16 -0.10 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.69 -0.07 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.22 -0.05 36 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.71 -0.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.23 -0.05 34 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.74 -0.05 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.18 -0.13 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.74 -0.07 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.26 -0.06 26 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.79 -0.07 25 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.34 -0.07 25 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.95 -0.08 27 0 182 0
30MAR26 20.00 C 0.00 0.00 0.00 1.56 -0.06 26 0 467 0
30MAR26 21.00 C 0.00 0.00 0.00 0.92 -0.06 25 0 464 0
30MAR26 22.00 C 0.55 0.55 0.55 0.50 -0.03 26 2 338 +2
30MAR26 23.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.22 -0.09 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.71 -0.15 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.23 -0.06 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.74 -0.06 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.26 -0.07 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.78 -0.07 20 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.36 -0.06 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.92 -0.06 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.50 -0.06 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.12 -0.06 26 0 94 0
29APR26 20.00 C 1.71 1.71 1.71 1.80 -0.03 27 15 241 +15
29APR26 21.00 C 0.00 0.00 0.00 1.18 -0.05 26 0 115 0
29APR26 22.00 C 0.74 0.74 0.74 0.73 -0.04 26 15 30 +15
29APR26 23.00 C 0.00 0.00 0.00 0.44 -0.03 26 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 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 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.29 -0.07 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.82 -0.06 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.35 -0.06 24 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.89 -0.07 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.46 -0.07 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.04 -0.06 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.64 -0.07 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.27 -0.06 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.93 -0.06 25 0 115 0
28MAY26 21.00 C 1.36 1.36 1.36 1.36 -0.06 26 15 175 +15
28MAY26 22.00 C 0.00 0.00 0.00 0.90 -0.04 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.59 -0.03 26 0 18 0
28MAY26 24.00 C 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.74 -0.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.25 -0.07 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.77 -0.07 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.28 -0.08 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.80 -0.08 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.32 -0.08 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.84 -0.08 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.39 -0.08 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.94 -0.07 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.51 -0.07 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.09 -0.07 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.70 -0.07 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.34 -0.07 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.01 -0.07 26 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 1.47 -0.07 26 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 1.02 -0.05 26 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.43 -0.04 26 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.27 -0.03 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.79 -0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.26 -0.07 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.78 -0.07 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.30 -0.07 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.82 -0.08 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.35 -0.08 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.89 -0.07 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.44 -0.07 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.00 -0.07 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.58 -0.11 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.19 -0.07 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.83 -0.06 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.48 -0.07 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.18 -0.06 25 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.68 -0.04 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.25 -0.05 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.91 -0.04 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.65 -0.04 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.46 -0.03 25 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.32 -0.03 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.36 -0.03 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.85 -0.08 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.44 -0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.95 -0.08 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.57 -0.06 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.16 -0.01 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.70 -0.07 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.33 -0.07 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.00 -0.07 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.68 -0.07 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.40 -0.06 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.93 -0.04 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.51 -0.05 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.19 -0.03 25 0 0 0
30DEC26 24.00 C 0.96 0.96 0.96 0.92 -0.04 25 2 2 +2
30DEC26 25.00 C 0.00 0.00 0.00 0.70 -0.04 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 1 0
TOTAL CALL 98 5,659 +34
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 382 0
26FEB26 21.00 P 0.28 0.28 0.28 0.31 0.00 21 5 361 0
26FEB26 22.00 P 0.98 1.04 0.98 0.96 +0.03 23 45 60 +15
26FEB26 23.00 P 0.00 0.00 0.00 1.85 +0.06 23 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.90 +0.06 61 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.87 +0.03 63 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.90 +0.06 77 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.90 +0.06 85 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.90 +0.07 92 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.03 -0.01 25 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.19 -0.01 25 0 174 0
30MAR26 20.00 P 0.32 0.32 0.32 0.31 -0.01 25 15 126 +15
30MAR26 21.00 P 0.00 0.00 0.00 0.67 -0.01 25 0 65 0
30MAR26 22.00 P 0.00 0.00 0.00 1.27 +0.01 26 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 2.00 +0.03 25 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.88 +0.04 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.94 +0.15 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.90 +0.06 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.87 +0.03 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.90 +0.06 49 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.90 +0.06 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.90 +0.07 58 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 30 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 0.00 0.00 0.00 0.03 0.00 26 0 26 0
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 0.10 +0.01 26 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 0.24 +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 0.46 0.46 0.46 0.50 +0.02 26 5 182 +5
29APR26 21.00 P 0.00 0.00 0.00 0.88 +0.02 25 0 100 0
29APR26 22.00 P 0.00 0.00 0.00 1.44 +0.03 25 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 2.15 -0.01 25 0 195 0
29APR26 24.00 P 0.00 0.00 0.00 2.97 +0.04 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.98 +0.06 31 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.95 +0.08 35 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.96 +0.08 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.96 +0.08 44 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.96 +0.08 48 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.96 +0.08 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 26 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 0.11 0.11 0.11 0.06 -0.01 25 2 2 +2
28MAY26 17.50 P 0.00 0.00 0.00 0.10 0.00 26 0 30 0
28MAY26 18.00 P 0.19 0.19 0.19 0.15 -0.01 25 4 19 +4
28MAY26 18.50 P 0.28 0.28 0.28 0.23 0.00 25 2 2 +2
28MAY26 19.00 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.46 0.00 26 0 0 0
28MAY26 20.00 P 0.60 0.60 0.60 0.62 -0.01 26 5 105 +5
28MAY26 21.00 P 1.04 1.04 1.04 1.01 0.00 25 5 110 +5
28MAY26 22.00 P 0.00 0.00 0.00 1.56 +0.01 25 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 2.26 +0.02 25 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.05 +0.03 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.01 +0.06 29 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.95 +0.06 31 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.96 +0.08 35 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.96 +0.06 39 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.96 +0.06 43 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.96 +0.06 46 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 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 27 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 26 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 0.00 26 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 -0.01 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 0.26 -0.01 26 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.36 -0.01 26 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.49 0.00 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.65 0.00 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.80 -0.02 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.01 +0.01 25 0 101 0
29JUN26 21.00 P 0.00 0.00 0.00 1.50 +0.01 25 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.18 +0.02 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.91 +0.03 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.75 +0.07 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.62 +0.04 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.54 +0.05 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.46 +0.02 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.47 +0.07 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.44 +0.07 33 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.42 +0.08 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 0.00 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 0.00 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 0.00 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.46 0.00 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.58 0.00 25 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.74 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.91 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.08 -0.02 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.29 -0.01 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.79 -0.01 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.42 +0.02 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.24 +0.02 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.92 -0.02 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.80 +0.05 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.68 +0.01 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.59 +0.02 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.57 +0.06 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.53 +0.07 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.50 +0.07 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 0.00 25 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 0.00 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 0.00 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.76 0.00 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 0.00 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.10 0.00 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.29 +0.01 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.51 +0.03 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.01 +0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.62 0.00 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.32 -0.02 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.11 +0.05 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.91 +0.05 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.76 +0.04 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.65 0.00 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.58 +0.03 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.56 +0.07 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.52 +0.07 29 0 0 0
TOTAL PUT 88 5,047 +53
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$ 1.30
30MAR26 0.55 C 0.00 0.00 0.00 0.76 +0.08 139 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.71 +0.08 126 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.67 +0.08 138 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.62 +0.07 125 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.58 +0.08 128 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.54 +0.07 129 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.51 +0.08 137 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.47 +0.08 133 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.44 +0.08 136 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.40 +0.07 129 0 265 0
30MAR26 1.05 C 0.34 0.34 0.33 0.37 +0.07 130 15 297 -10
30MAR26 1.10 C 0.00 0.00 0.00 0.35 +0.07 135 0 478 0
30MAR26 1.15 C 0.00 0.00 0.00 0.32 +0.07 132 0 136 0
30MAR26 1.20 C 0.00 0.00 0.00 0.30 +0.07 135 0 111 0
30MAR26 1.25 C 0.00 0.00 0.00 0.27 +0.06 131 0 208 0
30MAR26 1.30 C 0.18 0.27 0.18 0.25 +0.06 131 265 740 +95
30MAR26 1.35 C 0.00 0.00 0.00 0.23 +0.06 131 0 540 0
30MAR26 1.40 C 0.18 0.21 0.18 0.21 +0.05 130 7 450 +4
30MAR26 1.45 C 0.16 0.21 0.16 0.20 +0.05 134 174 1,022 +5
30MAR26 1.50 C 0.18 0.20 0.18 0.18 +0.04 131 55 2,202 -30
30MAR26 1.55 C 0.15 0.17 0.15 0.17 +0.04 133 11 332 +6
30MAR26 1.60 C 0.15 0.16 0.14 0.15 +0.04 130 101 230 +94
30MAR26 1.65 C 0.15 0.15 0.15 0.14 +0.04 131 20 591 +20
30MAR26 1.70 C 0.14 0.14 0.14 0.13 +0.04 132 10 55 +8
30MAR26 1.75 C 0.00 0.00 0.00 0.12 +0.04 132 0 132 0
30MAR26 1.80 C 0.11 0.13 0.11 0.11 +0.04 131 212 629 -202
30MAR26 1.85 C 0.09 0.12 0.09 0.10 +0.04 131 19 438 +4
30MAR26 1.90 C 0.13 0.13 0.11 0.09 +0.04 129 68 875 -38
30MAR26 1.95 C 0.00 0.00 0.00 0.08 +0.04 128 0 125 0
30MAR26 2.00 C 0.11 0.13 0.10 0.07 +0.04 125 75 625 +60
30MAR26 2.10 C 0.00 0.00 0.00 0.06 +0.04 126 0 23 0
30MAR26 2.20 C 0.08 0.08 0.08 0.05 +0.04 126 6 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.04 +0.03 124 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.03 +0.02 121 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.02 +0.01 115 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 120 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.54 +0.08 133 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.52 +0.09 134 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.50 +0.09 134 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.48 +0.09 134 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.46 +0.09 134 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.44 +0.08 133 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.42 +0.08 132 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.40 +0.08 131 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.39 +0.08 133 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.37 +0.07 132 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.36 +0.08 133 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.35 +0.08 134 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.33 +0.07 132 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.32 +0.07 133 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.31 +0.07 133 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.30 +0.07 134 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.29 +0.07 134 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.28 +0.07 134 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.27 +0.07 134 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.26 +0.07 134 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.25 +0.07 134 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.23 +0.06 133 0 0 0
TOTAL CALL 1,038 10,883 +16
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.02 0.00 129 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.03 0.00 132 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.04 0.00 132 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.05 -0.01 130 0 40 0
30MAR26 0.90 P 0.03 0.05 0.03 0.06 -0.01 127 21 471 +21
30MAR26 0.95 P 0.00 0.00 0.00 0.08 -0.01 130 0 183 0
30MAR26 1.00 P 0.00 0.00 0.00 0.10 -0.01 132 0 681 0
30MAR26 1.05 P 0.10 0.10 0.10 0.12 -0.01 132 10 275 +10
30MAR26 1.10 P 0.13 0.14 0.13 0.14 -0.02 131 25 845 +25
30MAR26 1.15 P 0.16 0.18 0.16 0.17 -0.01 135 25 1,117 +15
30MAR26 1.20 P 0.18 0.20 0.18 0.20 -0.01 137 33 579 +33
30MAR26 1.25 P 0.00 0.00 0.00 0.23 -0.01 138 0 80 0
30MAR26 1.30 P 0.27 0.27 0.26 0.25 -0.03 134 16 591 0
30MAR26 1.35 P 0.32 0.32 0.32 0.29 -0.02 139 10 194 -10
30MAR26 1.40 P 0.00 0.00 0.00 0.32 -0.03 138 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.35 -0.03 136 0 11 0
30MAR26 1.50 P 0.44 0.44 0.44 0.39 -0.03 139 15 800 0
30MAR26 1.55 P 0.00 0.00 0.00 0.43 -0.03 141 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.46 -0.04 138 0 67 0
30MAR26 1.65 P 0.00 0.00 0.00 0.50 -0.04 139 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.54 -0.04 140 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.58 -0.05 140 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.63 -0.02 146 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.67 -0.02 145 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.71 -0.03 144 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.75 -0.03 144 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.78 -0.05 136 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.86 -0.06 131 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.95 -0.06 130 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.04 -0.06 130 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.14 -0.06 136 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.23 -0.06 132 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.32 -0.07 127 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.42 -0.07 132 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.52 -0.07 137 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.61 -0.07 127 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.71 -0.07 131 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.81 -0.07 135 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.91 -0.07 139 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.23 0.00 132 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.26 +0.01 133 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.28 0.00 131 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.32 +0.01 134 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.35 +0.01 134 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.38 +0.01 134 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.41 0.00 133 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.44 0.00 132 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.48 0.00 134 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.51 0.00 132 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.55 0.00 134 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.58 -0.01 132 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.62 0.00 133 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.66 0.00 134 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.69 -0.01 132 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.73 -0.01 132 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.77 -0.01 133 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 -0.01 133 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.85 -0.01 133 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.89 -0.01 133 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.93 -0.02 132 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.01 -0.02 132 0 0 0
TOTAL PUT 155 9,043 +94
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$ 79.45
26FEB26 46.00 C 0.00 0.00 0.00 33.51 +0.87 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 32.51 +0.98 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 31.51 +0.97 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.51 +0.97 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.52 +0.24 72 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.02 +0.98 57 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.52 +0.97 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.03 +0.89 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.53 +0.97 40 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 17.03 +0.97 0 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 14.54 +0.78 33 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 12.04 +0.97 24 0 252 0
26FEB26 70.00 C 0.00 0.00 0.00 9.55 +0.92 23 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 7.11 +0.90 24 0 80 0
26FEB26 75.00 C 0.00 0.00 0.00 4.67 +0.60 19 0 49 0
26FEB26 77.50 C 0.00 0.00 0.00 2.79 +0.48 23 0 41 0
26FEB26 80.00 C 1.40 1.40 1.40 1.42 +0.28 23 2 55 -2
26FEB26 82.50 C 0.00 0.00 0.00 0.60 +0.13 24 0 8 0
26FEB26 85.00 C 0.00 0.00 0.00 0.21 +0.05 24 0 33 0
26FEB26 87.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.62 +0.96 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.62 +0.96 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.86 +1.19 78 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.63 +0.96 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.64 +0.96 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.64 +0.36 35 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.15 +0.96 34 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.66 +0.95 31 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.17 +0.94 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.68 +0.99 25 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.19 +0.97 22 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 14.71 +0.91 22 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 12.16 +0.75 0 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 9.81 +0.47 20 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 7.44 +0.72 19 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 5.49 +0.47 21 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 3.84 +0.40 22 0 113 0
30MAR26 80.00 C 2.54 2.54 2.54 2.54 +0.29 22 4 54 +4
30MAR26 82.50 C 1.70 1.70 1.70 1.57 +0.15 23 1 16 +1
30MAR26 85.00 C 0.00 0.00 0.00 0.96 +0.13 23 0 14 0
30MAR26 87.50 C 0.00 0.00 0.00 0.53 +0.07 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.27 +0.03 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 33.66 +0.96 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 32.86 +0.50 69 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 31.67 +0.94 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.64 +0.09 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.68 +0.40 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.19 +1.00 34 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.85 +1.13 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.21 +0.88 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.68 +0.45 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.19 +0.81 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 14.71 +0.76 0 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 12.33 +0.89 22 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 10.23 +0.89 27 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 7.55 +0.34 18 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 5.72 +0.41 21 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 4.07 +0.33 21 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 2.77 +0.28 22 0 54 0
29APR26 82.50 C 0.00 0.00 0.00 1.83 +0.24 22 0 21 0
29APR26 85.00 C 1.17 1.17 1.17 1.16 +0.20 22 8 57 +8
29APR26 87.50 C 0.00 0.00 0.00 0.68 +0.12 22 0 35 0
29APR26 90.00 C 0.00 0.00 0.00 0.38 +0.07 22 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.21 +0.05 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.19 +0.67 33 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.85 +1.02 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.21 +0.86 23 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.05 +0.82 41 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.57 +1.19 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.77 +0.81 21 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.45 +0.83 24 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.23 +0.86 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.68 +0.42 19 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 5.88 +0.41 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 4.28 +0.34 21 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 2.99 +0.27 21 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 2.04 +0.20 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.38 +0.18 21 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.90 +0.14 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.57 +0.11 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.34 +0.06 21 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.66 +0.85 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.86 +0.50 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.67 +0.85 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.67 +0.12 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.68 +0.40 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.19 +0.67 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.85 +1.00 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.21 +0.86 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.05 +0.82 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.57 +1.06 33 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 14.77 +0.74 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.45 +0.83 22 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.23 +0.86 22 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 7.78 +0.32 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 6.04 +0.37 20 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 4.52 +0.32 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 3.18 +0.16 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 2.26 +0.14 20 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 1.64 +0.17 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.11 +0.12 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.73 +0.07 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.47 +0.04 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.30 +0.03 20 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.66 +0.85 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.86 +0.50 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.67 +0.85 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.67 +0.12 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.68 +0.40 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.19 +0.67 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.85 +1.00 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.21 +0.86 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.05 +0.82 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.57 +1.06 27 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 14.77 +0.64 17 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 12.45 +0.52 18 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 10.33 +0.52 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.56 +0.58 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.03 +0.49 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.71 +0.46 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.58 +0.39 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.65 +0.34 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 2.88 +0.30 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.24 +0.25 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.72 +0.19 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.31 +0.15 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.97 +0.10 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.74 +0.10 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.56 +0.07 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.66 +0.85 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.86 +0.50 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.67 +0.85 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.67 +0.12 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.68 +0.40 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.19 +0.67 23 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 24.85 +0.98 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.22 +0.80 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.05 +0.82 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.57 +0.90 22 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 14.77 +0.29 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.77 +0.43 18 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 10.96 +0.59 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 9.35 +0.57 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 7.91 +0.55 19 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 6.62 +0.47 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.50 +0.42 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.54 +0.39 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.71 +0.32 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.00 +0.26 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.40 +0.22 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.93 +0.20 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.52 +0.15 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.19 +0.12 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.97 +0.12 20 0 0 0
TOTAL CALL 15 2,147 +11
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 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 78 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
26FEB26 57.50 P 0.04 0.04 0.04 0.01 0.00 56 1 27 -1
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 33 0
26FEB26 72.50 P 0.23 0.23 0.23 0.07 -0.06 24 1 9 0
26FEB26 75.00 P 0.29 0.29 0.26 0.28 -0.18 24 24 25 -7
26FEB26 77.50 P 1.12 1.12 0.92 0.84 -0.37 24 45 54 +24
26FEB26 80.00 P 0.00 0.00 0.00 1.97 -0.59 25 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 3.69 -0.75 26 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 5.86 -0.84 29 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 8.31 -0.76 35 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 10.82 -0.68 43 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.36 -0.64 51 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.88 -0.62 59 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.39 -0.61 65 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.55 -0.95 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.05 23 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.19 -0.11 23 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 0.46 -0.19 23 0 71 0
30MAR26 75.00 P 0.00 0.00 0.00 0.97 -0.27 23 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 1.79 -0.34 24 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 2.98 -0.52 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 4.54 -0.63 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 6.43 -0.84 25 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 8.31 -1.19 22 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.95 -0.73 29 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 13.36 -0.64 32 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.88 -0.69 37 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.39 -0.68 41 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.85 -0.72 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.14 -0.05 22 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.33 -0.10 22 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.67 -0.17 22 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 1.23 -0.28 22 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 2.09 -0.30 23 0 22 0
29APR26 77.50 P 0.00 0.00 0.00 3.21 -0.37 23 0 27 0
29APR26 80.00 P 0.00 0.00 0.00 4.66 -0.44 23 0 12 0
29APR26 82.50 P 0.00 0.00 0.00 6.37 -0.49 23 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 8.48 -0.26 24 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 10.61 -0.25 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 12.92 -0.17 27 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 14.98 -0.71 22 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 17.54 -0.61 27 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.44 -0.17 37 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.33 -0.74 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
28MAY26 62.50 P 0.19 0.19 0.19 0.10 -0.04 21 1 1 +1
28MAY26 65.00 P 0.00 0.00 0.00 0.24 -0.07 21 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.49 -0.12 21 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.90 -0.21 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.54 -0.26 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.41 -0.30 22 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 3.54 -0.38 22 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 4.93 -0.45 21 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 6.64 -0.49 22 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 8.72 -0.43 23 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 10.86 -0.15 24 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 13.10 -0.40 25 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.26 -0.59 24 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.91 -0.37 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.44 -0.31 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.33 -0.85 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 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 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 0.01 -0.01 21 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 -0.06 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.32 -0.11 20 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 0.61 -0.18 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.07 -0.26 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.74 -0.32 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.65 -0.37 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.82 -0.39 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.25 -0.44 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.96 -0.46 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.82 -0.47 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.88 -0.25 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.11 -0.47 23 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.26 -0.63 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.98 -0.30 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.44 -0.31 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.50 -0.68 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 -0.03 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.30 -0.06 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.53 -0.09 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 0.86 -0.15 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.33 -0.21 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.97 -0.26 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.78 -0.34 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.79 -0.41 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 5.00 -0.49 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.40 -0.57 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.01 -0.63 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.80 -0.14 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.74 -0.66 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.83 -0.66 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.03 0.00 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.29 -0.56 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.58 -0.17 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.90 -0.28 26 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 0.01 -0.01 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 -0.05 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 -0.08 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.77 -0.11 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.18 -0.15 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.72 -0.20 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.41 -0.26 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.27 -0.32 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.30 -0.40 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.50 -0.48 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.89 -0.54 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.46 -0.59 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.20 -0.65 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.07 -0.73 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.09 -0.76 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.24 -0.80 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.49 -0.70 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.81 -0.66 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.95 -0.79 24 0 0 0
TOTAL PUT 72 1,786 +17
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$ 560.00
13FEB26 430.00 C 0.00 0.00 0.00 131.58 - 149 0 0 -
13FEB26 440.00 C 0.00 0.00 0.00 123.75 +15.85 170 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 111.15 +10.37 119 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 101.18 +10.45 109 0 0 0
13FEB26 470.00 C 0.00 0.00 0.00 91.21 +10.66 100 0 0 0
13FEB26 480.00 C 0.00 0.00 0.00 82.65 +12.27 110 0 0 0
13FEB26 490.00 C 0.00 0.00 0.00 71.45 +10.85 84 0 0 0
13FEB26 500.00 C 0.00 0.00 0.00 60.44 +10.55 55 0 3 0
13FEB26 510.00 C 0.00 0.00 0.00 52.18 +10.83 71 0 0 0
13FEB26 520.00 C 0.00 0.00 0.00 41.95 +9.68 58 0 12 0
13FEB26 530.00 C 0.00 0.00 0.00 32.04 +8.24 48 0 18 0
13FEB26 540.00 C 22.00 24.00 16.80 23.20 +7.00 43 34 534 -14
13FEB26 550.00 C 14.19 16.50 10.19 14.96 +5.13 38 457 506 +5
13FEB26 560.00 C 6.88 10.00 5.92 8.57 +2.93 36 3,195 4,725 +560
13FEB26 570.00 C 5.20 5.81 3.10 4.60 +1.72 36 3,020 4,121 +227
13FEB26 580.00 C 3.00 3.16 1.58 2.32 +1.03 37 2,788 1,702 -31
13FEB26 590.00 C 1.50 1.89 0.79 1.08 +0.59 38 800 917 +312
13FEB26 600.00 C 0.80 1.00 0.51 0.48 +0.32 39 1,338 2,666 +747
13FEB26 610.00 C 0.56 0.66 0.32 0.20 +0.16 40 334 1,164 +109
13FEB26 620.00 C 0.62 0.62 0.15 0.08 +0.07 41 284 1,256 +52
13FEB26 630.00 C 0.18 0.18 0.18 0.04 +0.03 43 1 256 +1
13FEB26 640.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 381 0
13FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 46 0 216 0
13FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
13FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
13FEB26 680.00 C 0.01 0.01 0.01 0.01 0.00 59 142 154 +142
13FEB26 690.00 C 0.29 0.29 0.01 0.01 0.00 63 30 20 +20
13FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20FEB26 430.00 C 131.37 131.37 131.37 131.58 - 87 100 100 -
20FEB26 440.00 C 0.00 0.00 0.00 123.75 - 101 0 0 -
20FEB26 450.00 C 0.00 0.00 0.00 111.15 - 68 0 0 -
20FEB26 460.00 C 0.00 0.00 0.00 102.12 - 73 0 0 -
20FEB26 470.00 C 0.00 0.00 0.00 91.70 - 63 0 0 -
20FEB26 480.00 C 0.00 0.00 0.00 82.65 - 64 0 0 -
20FEB26 490.00 C 0.00 0.00 0.00 71.45 - 48 0 0 -
20FEB26 500.00 C 0.00 0.00 0.00 62.84 - 52 0 0 -
20FEB26 510.00 C 0.00 0.00 0.00 52.95 - 46 0 0 -
20FEB26 520.00 C 0.00 0.00 0.00 43.30 - 40 0 0 -
20FEB26 530.00 C 0.00 0.00 0.00 34.01 - 36 0 0 -
20FEB26 540.00 C 0.00 0.00 0.00 25.22 - 32 0 0 -
20FEB26 550.00 C 14.50 17.30 14.50 17.30 - 29 8 5 -
20FEB26 560.00 C 9.85 11.80 7.80 10.97 - 27 200 74 -
20FEB26 570.00 C 6.57 7.50 4.70 6.89 - 28 693 511 -
20FEB26 580.00 C 3.90 4.37 2.71 4.09 - 28 1,265 980 -
20FEB26 590.00 C 1.85 2.66 1.48 2.32 - 28 272 199 -
20FEB26 600.00 C 1.25 1.53 0.94 1.26 - 29 173 168 -
20FEB26 610.00 C 0.90 1.06 0.85 0.65 - 29 81 76 -
20FEB26 620.00 C 0.56 0.70 0.50 0.33 - 30 57 57 -
20FEB26 630.00 C 0.40 0.44 0.40 0.17 - 31 14 14 -
20FEB26 640.00 C 0.00 0.00 0.00 0.09 - 31 0 0 -
20FEB26 650.00 C 0.22 0.22 0.22 0.04 - 32 21 21 -
20FEB26 660.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
20FEB26 670.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
26FEB26 430.00 C 0.00 0.00 0.00 131.64 - 68 0 0 -
26FEB26 440.00 C 0.00 0.00 0.00 123.75 +12.78 80 0 0 0
26FEB26 450.00 C 102.60 102.60 102.60 113.96 +12.17 75 50 557 +50
26FEB26 460.00 C 0.00 0.00 0.00 102.12 +10.76 57 0 30 0
26FEB26 470.00 C 0.00 0.00 0.00 93.50 +11.66 61 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 82.65 +10.99 50 0 50 0
26FEB26 490.00 C 0.00 0.00 0.00 71.45 +9.01 37 0 78 0
26FEB26 500.00 C 0.00 0.00 0.00 63.30 +10.22 43 0 52 0
26FEB26 510.00 C 49.40 53.40 49.38 53.00 +8.93 36 234 128 +65
26FEB26 520.00 C 0.00 0.00 0.00 44.15 +10.32 35 0 6 0
26FEB26 530.00 C 33.00 33.00 28.00 34.01 +6.47 28 19 145 -18
26FEB26 540.00 C 24.00 26.00 20.50 26.43 +6.08 28 248 307 +65
26FEB26 550.00 C 18.35 20.26 14.29 19.13 +5.03 27 540 3,146 +150
26FEB26 560.00 C 12.16 14.30 9.90 13.20 +3.40 26 2,353 4,572 +309
26FEB26 570.00 C 9.03 10.00 6.51 8.90 +2.36 26 2,332 7,505 -837
26FEB26 580.00 C 5.00 6.80 4.34 5.77 +1.59 26 2,382 5,390 +721
26FEB26 590.00 C 3.80 4.59 2.80 3.61 +1.05 27 1,481 5,142 +191
26FEB26 600.00 C 2.80 3.00 1.92 2.18 +0.68 27 2,087 16,589 -168
26FEB26 610.00 C 2.00 2.10 1.38 1.28 +0.44 27 601 10,027 -115
26FEB26 620.00 C 1.45 1.52 1.10 0.73 +0.28 28 2,223 16,260 -1,110
26FEB26 630.00 C 1.20 1.20 0.90 0.41 +0.18 28 2,969 30,454 -2,193
26FEB26 640.00 C 0.69 0.82 0.69 0.23 +0.11 28 254 11,828 -238
26FEB26 650.00 C 0.90 0.90 0.64 0.12 +0.06 29 281 7,680 +26
26FEB26 660.00 C 0.63 0.66 0.50 0.07 +0.04 29 288 7,501 +128
26FEB26 670.00 C 0.50 0.50 0.50 0.04 +0.02 30 2 6,196 0
26FEB26 680.00 C 0.50 0.50 0.40 0.02 +0.01 30 127 4,568 +102
26FEB26 690.00 C 0.28 0.36 0.28 0.01 0.00 30 21 3,439 -4
26FEB26 700.00 C 0.40 0.40 0.28 0.01 0.00 32 25 10,576 +18
26FEB26 710.00 C 0.30 0.30 0.30 0.01 0.00 34 10 10,446 0
26FEB26 720.00 C 0.31 0.31 0.31 0.01 0.00 36 1 3,270 -1
26FEB26 730.00 C 0.19 0.19 0.19 0.01 0.00 38 5 1,598 +5
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,161 0
26FEB26 750.00 C 0.14 0.14 0.14 0.01 0.00 41 6 3,891 +6
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,153 0
26FEB26 780.00 C 0.06 0.06 0.06 0.01 0.00 46 1 2,046 +1
26FEB26 790.00 C 0.00 0.00 0.00 0.01 0.00 48 0 658 0
26FEB26 800.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 53 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 57 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 63 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 66 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 67 0 837 0
30MAR26 320.00 C 242.50 242.50 242.50 242.50 +11.27 80 100 1,383 +100
30MAR26 330.00 C 0.00 0.00 0.00 232.92 +14.09 79 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 221.29 +6.15 35 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 211.33 +6.45 36 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 201.37 +6.74 35 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 193.49 +11.69 67 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 183.16 +10.02 61 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 176.64 +12.83 74 0 7 0
30MAR26 400.00 C 156.00 156.00 156.00 166.39 +18.05 68 5 177 +5
30MAR26 410.00 C 0.00 0.00 0.00 153.49 +13.28 52 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 144.37 +10.91 53 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 135.75 +12.33 54 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 123.75 +10.28 43 0 472 0
30MAR26 450.00 C 0.00 0.00 0.00 114.29 +11.10 42 0 159 0
30MAR26 460.00 C 0.00 0.00 0.00 104.68 +10.65 40 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 95.75 +11.13 39 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 84.42 +8.93 32 0 1,346 0
30MAR26 490.00 C 0.00 0.00 0.00 76.32 +9.80 34 0 910 0
30MAR26 500.00 C 65.00 68.96 64.50 67.70 +9.39 33 20 4,633 +7
30MAR26 510.00 C 52.00 53.70 52.00 58.31 +8.40 30 101 7,758 +101
30MAR26 520.00 C 0.00 0.00 0.00 49.16 +6.71 28 0 3,470 0
30MAR26 530.00 C 38.00 38.00 37.50 42.46 +6.58 28 110 2,228 +43
30MAR26 540.00 C 31.00 35.55 30.05 35.19 +5.21 28 361 3,003 -11
30MAR26 550.00 C 29.30 30.30 24.98 29.43 +4.98 28 570 4,085 +164
30MAR26 560.00 C 23.00 24.49 19.90 24.00 +4.10 28 704 8,646 +309
30MAR26 570.00 C 19.45 20.13 15.98 19.55 +3.55 28 876 4,234 +528
30MAR26 580.00 C 15.07 16.45 12.76 15.60 +2.89 28 4,056 13,296 +203
30MAR26 590.00 C 12.30 12.80 10.35 12.35 +2.38 28 533 3,965 +130
30MAR26 600.00 C 8.50 10.68 8.24 9.74 +2.01 28 1,446 16,258 +451
30MAR26 610.00 C 7.67 8.49 6.60 7.56 +1.64 28 733 6,665 +4
30MAR26 620.00 C 6.48 6.90 5.45 5.82 +1.33 28 726 16,930 -2
30MAR26 630.00 C 5.14 5.70 4.55 4.44 +1.08 28 381 12,967 -108
30MAR26 640.00 C 4.35 4.55 3.91 3.36 +0.87 28 209 12,493 +38
30MAR26 650.00 C 3.40 4.00 3.40 2.52 +0.70 28 364 25,007 +15
30MAR26 660.00 C 3.05 3.52 3.00 1.88 +0.56 29 219 10,233 -143
30MAR26 670.00 C 2.85 3.14 2.85 1.40 +0.45 29 119 17,854 0
30MAR26 680.00 C 2.40 2.73 2.40 1.03 +0.36 29 112 9,902 +108
30MAR26 690.00 C 2.19 2.40 2.13 0.76 +0.29 29 84 6,553 +72
30MAR26 700.00 C 1.97 2.40 1.97 0.55 +0.22 29 254 10,055 -14
30MAR26 710.00 C 1.90 2.00 1.90 0.40 +0.17 29 4 2,303 +1
30MAR26 720.00 C 0.00 0.00 0.00 0.29 +0.13 29 0 4,484 0
30MAR26 730.00 C 1.46 1.55 1.46 0.21 +0.10 30 11 3,673 +11
30MAR26 740.00 C 1.33 1.33 1.33 0.15 +0.08 30 10 1,548 0
30MAR26 750.00 C 1.20 1.30 1.20 0.11 +0.06 30 13 3,993 +2
30MAR26 760.00 C 1.25 1.25 1.15 0.08 +0.05 30 89 2,240 +89
30MAR26 770.00 C 1.07 1.08 1.00 0.06 +0.04 30 662 1,376 +500
30MAR26 780.00 C 0.95 0.95 0.95 0.04 +0.03 30 10 568 0
30MAR26 790.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 6,560 0
30MAR26 800.00 C 0.72 0.72 0.72 0.02 +0.01 31 1 1,515 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 32 0 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 0.52 0.52 0.52 0.01 0.00 33 20 379 +20
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 38 0 109 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 39 0 248 0
30MAR26 920.00 C 0.30 0.30 0.29 0.01 0.00 39 16 1,619 +16
29APR26 430.00 C 0.00 0.00 0.00 136.00 - 41 0 0 -
29APR26 440.00 C 0.00 0.00 0.00 127.01 +11.51 41 0 0 0
29APR26 450.00 C 110.00 110.00 110.00 116.96 +13.77 37 5 10 +5
29APR26 460.00 C 103.98 103.98 103.98 105.94 +9.23 32 30 30 +30
29APR26 470.00 C 0.00 0.00 0.00 95.75 +8.58 29 0 110 0
29APR26 480.00 C 80.00 88.00 80.00 88.28 +12.79 31 6 22 +6
29APR26 490.00 C 0.00 0.00 0.00 79.77 +12.83 31 0 0 0
29APR26 500.00 C 69.00 69.00 69.00 71.22 +8.62 30 1 2 +1
29APR26 510.00 C 0.00 0.00 0.00 59.42 +6.04 24 0 26 0
29APR26 520.00 C 0.00 0.00 0.00 55.45 +7.60 28 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 48.33 +6.90 28 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 41.53 +6.12 27 0 92 0
29APR26 550.00 C 34.50 34.50 31.38 34.97 +5.03 27 638 630 +324
29APR26 560.00 C 26.90 30.19 25.67 30.01 +4.70 27 239 1,287 +81
29APR26 570.00 C 21.72 25.66 21.72 25.70 +4.47 27 106 358 +57
29APR26 580.00 C 19.62 22.43 18.49 21.29 +3.62 27 139 1,445 +45
29APR26 590.00 C 15.74 17.60 15.74 18.03 +3.44 27 63 637 -52
29APR26 600.00 C 14.20 15.50 12.42 14.96 +3.00 27 129 2,614 -31
29APR26 610.00 C 12.20 12.45 11.61 12.33 +2.60 27 25 2,241 +25
29APR26 620.00 C 10.10 10.10 9.68 10.11 +2.26 27 166 3,936 -42
29APR26 630.00 C 7.60 9.53 7.59 8.24 +1.95 27 129 2,023 0
29APR26 640.00 C 6.56 7.78 6.55 6.68 +1.67 27 49 2,406 +28
29APR26 650.00 C 5.60 6.10 5.60 5.39 +1.43 27 10 1,798 +2
29APR26 660.00 C 5.03 5.35 5.00 4.33 +1.22 28 268 1,915 0
29APR26 670.00 C 4.60 4.60 4.47 3.47 +1.05 28 2 1,086 0
29APR26 680.00 C 3.90 4.00 3.90 2.76 +0.88 28 3,702 2,105 -2,600
29APR26 690.00 C 3.50 3.60 3.50 2.19 +0.74 28 650 6,005 -600
29APR26 700.00 C 3.30 3.55 3.30 1.74 +0.63 28 110 7,595 +10
29APR26 710.00 C 3.42 3.42 3.42 1.37 +0.53 28 4 723 -4
29APR26 720.00 C 0.00 0.00 0.00 1.08 +0.44 28 0 529 0
29APR26 730.00 C 0.00 0.00 0.00 0.85 +0.37 28 0 551 0
29APR26 740.00 C 0.00 0.00 0.00 0.66 +0.30 28 0 39 0
29APR26 750.00 C 0.00 0.00 0.00 0.52 +0.25 28 0 1,137 0
29APR26 760.00 C 0.00 0.00 0.00 0.41 +0.21 29 0 2,015 0
29APR26 770.00 C 0.00 0.00 0.00 0.32 +0.17 29 0 10 0
29APR26 780.00 C 0.00 0.00 0.00 0.25 +0.14 29 0 41 0
29APR26 790.00 C 0.00 0.00 0.00 0.19 +0.11 29 0 131 0
29APR26 800.00 C 0.00 0.00 0.00 0.15 +0.09 29 0 1,495 0
29APR26 810.00 C 0.00 0.00 0.00 0.11 +0.06 29 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.09 +0.06 29 0 330 0
29APR26 830.00 C 0.00 0.00 0.00 0.07 +0.05 29 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.05 +0.04 29 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 184 0
29APR26 860.00 C 0.95 1.00 0.94 0.03 +0.02 29 10 39 +9
29APR26 870.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 29 0 365 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 30 0 41 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 31 0 523 0
28MAY26 430.00 C 0.00 0.00 0.00 137.65 - 39 0 0 -
28MAY26 440.00 C 123.15 123.15 123.15 127.01 +10.15 35 30 30 +30
28MAY26 450.00 C 0.00 0.00 0.00 118.12 +14.93 35 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 109.27 +10.74 34 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 98.18 +8.33 29 0 10 0
28MAY26 480.00 C 0.00 0.00 0.00 91.21 +13.69 32 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 83.28 +14.21 31 0 0 0
28MAY26 500.00 C 70.74 70.80 70.74 75.25 +9.52 31 31 91 +31
28MAY26 510.00 C 63.30 63.30 63.30 67.34 +11.57 30 30 242 +30
28MAY26 520.00 C 55.47 55.47 55.47 59.28 +7.58 29 30 30 +30
28MAY26 530.00 C 0.00 0.00 0.00 51.99 +6.62 28 0 96 0
28MAY26 540.00 C 42.50 46.89 40.90 45.14 +5.65 27 48 503 +10
28MAY26 550.00 C 38.00 38.00 38.00 39.77 +5.52 27 1 305 0
28MAY26 560.00 C 33.03 33.32 33.01 34.50 +5.01 27 120 236 +80
28MAY26 570.00 C 26.71 30.00 26.71 29.76 +4.29 27 33 456 +1
28MAY26 580.00 C 26.00 26.05 26.00 25.61 +3.86 27 2 277 +1
28MAY26 590.00 C 21.00 21.00 20.93 21.77 +3.26 27 34 488 -26
28MAY26 600.00 C 17.73 18.50 17.73 18.56 +2.88 27 1,557 13,126 +1,462
28MAY26 610.00 C 14.90 15.58 14.42 15.61 +2.46 27 195 1,562 +165
28MAY26 620.00 C 13.02 14.00 12.48 13.14 +2.08 27 377 2,093 +356
28MAY26 630.00 C 11.21 11.94 10.87 10.98 +1.82 27 152 2,228 +122
28MAY26 640.00 C 10.45 11.47 9.73 9.11 +1.46 27 1,075 3,040 +931
28MAY26 650.00 C 8.51 10.15 8.51 7.57 +1.31 27 454 1,484 +90
28MAY26 660.00 C 7.89 9.00 7.78 6.20 +1.01 27 165 8,581 +10
28MAY26 670.00 C 7.20 7.30 6.60 5.12 +0.92 27 4,030 5,092 +2,875
28MAY26 680.00 C 7.00 7.00 5.96 4.15 +0.70 27 52 2,756 0
28MAY26 690.00 C 0.00 0.00 0.00 3.40 +0.62 27 0 97 0
28MAY26 700.00 C 5.30 5.80 5.30 2.73 +0.47 27 1,146 15,607 +1,135
28MAY26 710.00 C 0.00 0.00 0.00 2.22 +0.41 27 0 2,966 0
28MAY26 720.00 C 4.56 5.02 4.50 1.78 +0.33 27 1,150 9,095 +1,150
28MAY26 730.00 C 3.98 4.20 3.98 1.42 +0.26 27 1,000 8,710 +1,000
28MAY26 740.00 C 0.00 0.00 0.00 1.14 +0.23 27 0 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.90 +0.17 27 0 1,939 0
28MAY26 760.00 C 0.00 0.00 0.00 0.73 +0.17 27 0 223 0
28MAY26 770.00 C 0.00 0.00 0.00 0.55 +0.09 27 0 137 0
28MAY26 780.00 C 0.00 0.00 0.00 0.45 +0.10 27 0 31 0
28MAY26 790.00 C 0.00 0.00 0.00 0.35 +0.07 27 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.28 +0.06 27 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.21 +0.05 27 0 147 0
28MAY26 820.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 890.00 C 0.00 0.00 0.00 0.02 0.00 27 0 212 0
28MAY26 900.00 C 1.37 1.37 1.37 0.01 0.00 26 20 596 +20
29JUN26 380.00 C 0.00 0.00 0.00 185.91 +9.94 44 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 176.64 +12.83 43 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 168.09 +17.84 44 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 156.89 +15.66 39 0 46 0
29JUN26 420.00 C 143.54 143.54 143.54 148.13 +11.39 39 5 11 +5
29JUN26 430.00 C 0.00 0.00 0.00 137.86 +10.53 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 128.68 +10.56 35 0 10 0
29JUN26 450.00 C 0.00 0.00 0.00 118.12 +9.04 31 0 15 0
29JUN26 460.00 C 103.00 103.00 103.00 109.88 +9.43 31 1 128 +1
29JUN26 470.00 C 0.00 0.00 0.00 101.14 +9.18 31 0 44 0
29JUN26 480.00 C 0.00 0.00 0.00 92.61 +8.63 30 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 84.40 +8.17 29 1 80 0
29JUN26 500.00 C 77.00 77.00 77.00 76.22 +7.30 28 3 3,611 +3
29JUN26 510.00 C 66.90 66.90 66.90 69.21 +8.19 28 1 133 0
29JUN26 520.00 C 59.40 59.40 59.34 59.28 +4.00 26 11 3,997 +11
29JUN26 530.00 C 53.80 53.80 51.90 55.54 +6.07 28 6 810 +5
29JUN26 540.00 C 47.50 47.50 47.50 49.19 +5.46 27 3 1,037 +1
29JUN26 550.00 C 42.63 44.80 39.90 43.76 +5.13 27 55 5,241 -44
29JUN26 560.00 C 37.08 39.00 35.00 39.00 +5.04 27 814 1,645 +265
29JUN26 570.00 C 33.77 34.00 30.90 34.30 +4.35 27 52 1,787 +51
29JUN26 580.00 C 28.00 30.37 27.00 30.09 +3.99 27 252 2,086 +236
29JUN26 590.00 C 25.45 26.79 24.22 26.42 +3.55 27 151 2,955 +100
29JUN26 600.00 C 23.50 24.26 21.00 23.11 +3.33 27 156 7,151 -3
29JUN26 610.00 C 18.30 20.50 18.30 20.06 +2.85 27 9 1,956 -7
29JUN26 620.00 C 16.38 18.20 16.10 17.42 +2.62 27 2,091 8,290 +1,602
29JUN26 630.00 C 15.00 17.00 14.50 15.05 +2.30 27 185 3,527 +49
29JUN26 640.00 C 13.30 14.53 13.30 12.96 +2.03 27 143 4,608 +83
29JUN26 650.00 C 11.33 13.20 11.33 11.18 +1.87 27 68 3,200 +21
29JUN26 660.00 C 10.26 11.91 10.26 9.51 +1.54 27 3 15,379 0
29JUN26 670.00 C 9.80 10.80 9.30 8.21 +1.53 27 6,617 9,046 +6,085
29JUN26 680.00 C 8.50 8.70 8.30 6.91 +1.18 27 32 25,528 0
29JUN26 690.00 C 7.88 7.91 7.88 5.95 +1.16 27 47 7,121 -45
29JUN26 700.00 C 7.00 8.20 7.00 5.04 +0.98 27 44 27,131 +2
29JUN26 710.00 C 5.02 7.30 5.02 4.26 +0.85 27 45 1,754 -4
29JUN26 720.00 C 0.00 0.00 0.00 3.63 +0.81 27 0 3,718 0
29JUN26 730.00 C 5.80 5.80 5.80 3.01 +0.62 27 20 8,204 0
29JUN26 740.00 C 5.26 5.82 5.15 2.58 +0.62 28 3,111 4,897 +3,010
29JUN26 750.00 C 0.00 0.00 0.00 2.17 +0.53 28 0 8,106 0
29JUN26 760.00 C 0.00 0.00 0.00 1.80 +0.43 28 0 8,380 0
29JUN26 770.00 C 4.00 4.35 4.00 1.54 +0.44 28 2 854 0
29JUN26 780.00 C 0.00 0.00 0.00 1.28 +0.35 28 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 1.06 +0.30 28 0 172 0
29JUN26 800.00 C 3.53 4.00 3.50 0.90 +0.28 28 5,090 17,001 -3,464
29JUN26 810.00 C 0.00 0.00 0.00 0.74 +0.22 28 0 32 0
29JUN26 820.00 C 0.00 0.00 0.00 0.62 +0.20 28 0 55 0
29JUN26 830.00 C 3.02 3.02 3.02 0.52 +0.18 28 30 125 +30
29JUN26 840.00 C 0.00 0.00 0.00 0.43 +0.15 28 0 124 0
29JUN26 850.00 C 3.00 3.00 3.00 0.35 +0.12 28 50 333 -48
29JUN26 860.00 C 0.00 0.00 0.00 0.30 +0.12 28 0 78 0
29JUN26 870.00 C 0.00 0.00 0.00 0.25 +0.10 28 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.20 +0.08 28 0 117 0
29JUN26 890.00 C 0.00 0.00 0.00 0.17 +0.08 28 0 30 0
29JUN26 900.00 C 2.00 2.00 2.00 0.14 +0.06 28 2 72 +2
29JUN26 910.00 C 0.00 0.00 0.00 0.11 +0.05 28 0 44 0
29JUN26 920.00 C 1.97 2.05 1.97 0.09 +0.04 28 116 991 +24
29SEP26 400.00 C 0.00 0.00 0.00 171.30 +13.98 38 0 90 0
29SEP26 410.00 C 0.00 0.00 0.00 157.07 +10.37 30 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 153.05 +14.74 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 142.70 +12.32 33 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 132.54 +10.63 30 0 0 0
29SEP26 450.00 C 120.00 120.00 120.00 127.28 +13.49 33 5 10 +5
29SEP26 460.00 C 0.00 0.00 0.00 117.80 +11.82 31 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 111.28 +12.78 32 0 53 0
29SEP26 480.00 C 103.00 103.00 103.00 103.54 +12.17 31 1 68 0
29SEP26 490.00 C 0.00 0.00 0.00 95.83 +11.22 30 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 89.20 +11.07 30 1 55 0
29SEP26 510.00 C 0.00 0.00 0.00 82.39 +12.75 30 0 30 0
29SEP26 520.00 C 0.00 0.00 0.00 76.01 +13.60 30 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 66.03 +4.93 27 1 43 0
29SEP26 540.00 C 0.00 0.00 0.00 64.00 +8.08 29 0 16 0
29SEP26 550.00 C 56.00 58.00 55.12 57.73 +6.36 28 37 1,040 0
29SEP26 560.00 C 0.00 0.00 0.00 52.88 +5.86 28 0 1,064 0
29SEP26 570.00 C 0.00 0.00 0.00 47.96 +4.97 28 0 1,051 0
29SEP26 580.00 C 42.50 42.50 42.08 43.73 +4.17 28 41 4,332 -40
29SEP26 590.00 C 0.00 0.00 0.00 40.23 +4.09 28 0 337 0
29SEP26 600.00 C 36.40 37.45 34.46 36.57 +3.76 28 694 7,254 +683
29SEP26 610.00 C 31.50 33.50 31.50 33.16 +3.11 28 327 4,121 +323
29SEP26 620.00 C 0.00 0.00 0.00 30.24 +2.69 28 0 3,580 0
29SEP26 630.00 C 26.30 26.30 26.30 27.33 +1.98 28 1 2,288 0
29SEP26 640.00 C 25.39 25.40 25.39 24.74 +1.82 28 13 1,724 0
29SEP26 650.00 C 0.00 0.00 0.00 22.48 +1.28 28 0 14,535 0
29SEP26 660.00 C 22.00 22.00 22.00 20.22 +0.85 28 31 1,293 -30
29SEP26 670.00 C 0.00 0.00 0.00 18.25 +0.44 28 0 1,803 0
29SEP26 680.00 C 16.90 16.90 16.90 16.55 +0.28 28 1 688 0
29SEP26 690.00 C 0.00 0.00 0.00 14.85 -0.02 28 0 197 0
29SEP26 700.00 C 15.00 15.90 15.00 13.32 -0.37 28 14 883 0
29SEP26 710.00 C 0.00 0.00 0.00 12.09 -0.53 28 0 261 0
29SEP26 720.00 C 0.00 0.00 0.00 10.86 -0.70 28 0 719 0
29SEP26 730.00 C 11.91 11.91 11.91 9.63 -0.88 28 2 434 -2
29SEP26 740.00 C 10.50 10.50 10.50 8.76 -0.95 29 1 516 -1
29SEP26 750.00 C 9.80 9.80 9.80 7.89 -1.10 29 1 698 -1
29SEP26 760.00 C 0.00 0.00 0.00 7.03 -1.24 29 0 1,285 0
29SEP26 770.00 C 0.00 0.00 0.00 6.28 -1.27 29 0 749 0
29SEP26 780.00 C 0.00 0.00 0.00 5.69 -1.24 29 0 1,171 0
29SEP26 790.00 C 0.00 0.00 0.00 5.11 -1.35 29 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 4.52 -1.47 29 0 344 0
29SEP26 810.00 C 0.00 0.00 0.00 4.06 -1.46 29 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 3.68 -1.37 29 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 3.29 -1.37 29 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 2.91 -1.45 29 0 281 0
29SEP26 850.00 C 4.49 5.62 4.49 2.60 -1.35 29 3 326 0
29SEP26 860.00 C 0.00 0.00 0.00 2.36 -1.31 29 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 2.12 -1.27 29 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 1.88 -1.23 29 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 1.66 -1.33 29 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 1.47 -1.27 29 0 47 0
29SEP26 910.00 C 0.00 0.00 0.00 1.33 -1.32 29 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 1.19 -1.29 29 0 843 0
29SEP26 930.00 C 0.00 0.00 0.00 1.05 -1.19 29 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.93 -1.14 29 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.85 -1.06 29 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.77 -1.05 29 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.69 -1.03 29 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.61 -1.02 30 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.54 -1.00 30 0 120 0
29SEP26 1,000.00 C 3.16 3.16 3.16 0.49 -0.95 30 20 246 +8
30DEC26 400.00 C 176.00 176.00 169.86 172.08 +8.99 30 181 490 +181
30DEC26 410.00 C 0.00 0.00 0.00 167.83 +11.49 34 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 159.22 +11.01 33 0 95 0
30DEC26 430.00 C 0.00 0.00 0.00 146.53 +6.45 29 0 6 0
30DEC26 440.00 C 140.00 140.00 140.00 142.91 +10.59 32 10 10 +10
30DEC26 450.00 C 0.00 0.00 0.00 134.40 +9.63 31 0 85 0
30DEC26 460.00 C 121.52 123.91 121.00 127.51 +10.22 32 4 16 +3
30DEC26 470.00 C 0.00 0.00 0.00 119.93 +9.52 31 0 9 0
30DEC26 480.00 C 110.00 112.00 110.00 109.83 +6.31 29 4 547 +4
30DEC26 490.00 C 98.50 101.68 98.50 106.08 +9.12 31 34 210 +34
30DEC26 500.00 C 97.00 102.05 92.00 98.10 +7.29 29 74 532 +66
30DEC26 510.00 C 0.00 0.00 0.00 92.12 +7.63 29 0 41 0
30DEC26 520.00 C 0.00 0.00 0.00 84.19 +5.17 28 0 71 0
30DEC26 530.00 C 0.00 0.00 0.00 81.12 +7.48 29 0 6 0
30DEC26 540.00 C 0.00 0.00 0.00 75.02 +6.77 29 0 40 0
30DEC26 550.00 C 65.39 68.65 65.39 69.54 +6.07 29 5 679 +3
30DEC26 560.00 C 63.00 65.00 60.50 65.25 +6.37 29 26 1,661 +17
30DEC26 570.00 C 59.20 61.27 59.20 60.61 +6.21 29 19 3,738 +5
30DEC26 580.00 C 52.22 52.22 52.22 55.75 +5.26 29 1 4,127 0
30DEC26 590.00 C 50.77 50.77 48.00 51.55 +4.76 28 5 2,779 0
30DEC26 600.00 C 47.00 48.97 45.75 48.40 +5.31 29 311 4,453 +178
30DEC26 610.00 C 44.51 44.51 44.51 44.71 +4.93 29 1 845 0
30DEC26 620.00 C 41.00 41.00 41.00 41.25 +4.44 29 1 2,034 0
30DEC26 630.00 C 0.00 0.00 0.00 38.31 +4.48 29 0 1,342 0
30DEC26 640.00 C 0.00 0.00 0.00 35.37 +4.39 29 0 2,114 0
30DEC26 650.00 C 30.62 32.00 30.62 32.44 +3.79 28 10 577 +6
30DEC26 660.00 C 30.30 30.30 30.30 30.02 +3.69 28 8 791 0
30DEC26 670.00 C 27.70 27.70 27.70 27.74 +3.73 28 1 342 +1
30DEC26 680.00 C 23.62 26.60 23.62 25.45 +3.40 28 5 258 -2
30DEC26 690.00 C 24.02 24.30 24.02 23.27 +2.98 28 2 330 +2
30DEC26 700.00 C 20.24 23.50 20.24 21.54 +3.01 28 14 1,070 0
30DEC26 710.00 C 0.00 0.00 0.00 19.82 +3.05 28 0 137 0
30DEC26 720.00 C 0.00 0.00 0.00 18.09 +2.63 28 0 107 0
30DEC26 730.00 C 18.16 18.16 18.16 16.54 +2.38 28 35 83 -8
30DEC26 740.00 C 17.40 17.40 17.40 15.28 +2.41 28 3 1,181 -1
30DEC26 750.00 C 0.00 0.00 0.00 14.02 +2.42 28 0 906 0
30DEC26 760.00 C 15.60 15.60 15.60 12.76 +2.08 28 2 737 -2
30DEC26 770.00 C 0.00 0.00 0.00 11.61 +1.85 28 0 79 0
30DEC26 780.00 C 11.48 11.48 11.48 10.72 +1.87 28 1 331 -1
30DEC26 790.00 C 0.00 0.00 0.00 9.83 +1.90 28 0 64 0
30DEC26 800.00 C 10.00 12.10 10.00 8.94 +1.66 28 14 205 +1
30DEC26 810.00 C 0.00 0.00 0.00 8.06 +1.41 28 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 7.45 +1.43 28 0 162 0
30DEC26 830.00 C 0.00 0.00 0.00 6.84 +1.45 28 0 122 0
30DEC26 840.00 C 0.00 0.00 0.00 6.23 +1.33 28 0 63 0
30DEC26 850.00 C 10.00 10.00 10.00 5.63 +1.15 28 68 133 -55
30DEC26 860.00 C 0.00 0.00 0.00 5.12 +1.05 28 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 4.72 +1.07 28 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 4.32 +1.07 28 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 3.92 +0.93 28 0 72 0
30DEC26 900.00 C 0.00 0.00 0.00 3.52 +0.78 28 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 3.21 +0.56 28 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 2.96 +0.48 28 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 2.71 +0.47 28 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 2.45 +0.38 28 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 2.20 +0.29 28 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 2.00 +0.18 28 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 1.84 +0.12 28 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 1.69 +0.06 28 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 1.53 -0.01 28 0 29 0
30DEC26 1,000.00 C 5.10 5.30 5.10 1.38 -0.06 28 52 853 +50
TOTAL CALL 86,280 879,753 +18,127
13FEB26 430.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
13FEB26 440.00 P 0.01 0.01 0.01 0.01 -0.15 74 80 102 +80
13FEB26 450.00 P 0.00 0.00 0.00 0.02 -0.21 72 0 31 0
13FEB26 460.00 P 0.00 0.00 0.00 0.03 -0.30 68 0 0 0
13FEB26 470.00 P 0.07 0.14 0.07 0.06 -0.41 65 136 79 -55
13FEB26 480.00 P 0.00 0.00 0.00 0.10 -0.60 62 2 101 +2
13FEB26 490.00 P 0.40 0.40 0.30 0.17 -0.87 59 210 1,198 +110
13FEB26 500.00 P 0.60 0.70 0.24 0.29 -1.26 55 424 2,738 -47
13FEB26 510.00 P 0.83 0.83 0.52 0.51 -1.80 52 189 2,006 -16
13FEB26 520.00 P 1.59 1.59 0.59 0.85 -2.60 48 242 821 -20
13FEB26 530.00 P 3.50 3.50 1.10 1.49 -3.67 44 386 1,151 +132
13FEB26 540.00 P 3.80 4.90 1.90 2.63 -5.10 41 1,474 1,145 +504
13FEB26 550.00 P 5.45 8.50 3.78 4.62 -6.82 37 1,977 1,361 +526
13FEB26 560.00 P 11.30 14.30 7.18 7.89 -9.30 34 1,930 1,382 -45
13FEB26 570.00 P 18.00 18.00 13.00 13.93 -10.37 34 41 1,426 +9
13FEB26 580.00 P 25.90 30.30 20.50 22.77 -10.76 41 18 2,017 -16
13FEB26 590.00 P 35.00 39.00 30.21 30.92 -11.88 38 17 287 -16
13FEB26 600.00 P 43.20 43.20 39.70 40.35 -12.18 39 56 410 -47
13FEB26 610.00 P 0.00 0.00 0.00 50.10 -12.40 40 1 99 0
13FEB26 620.00 P 0.00 0.00 0.00 60.02 -13.86 41 0 158 0
13FEB26 630.00 P 0.00 0.00 0.00 70.00 -12.50 0 0 16 0
13FEB26 640.00 P 0.00 0.00 0.00 80.00 -12.54 0 0 0 -2
13FEB26 650.00 P 0.00 0.00 0.00 90.00 -12.50 0 0 0 0
13FEB26 660.00 P 0.00 0.00 0.00 100.00 -12.50 0 0 0 0
13FEB26 670.00 P 0.00 0.00 0.00 113.30 -9.20 127 0 0 0
13FEB26 680.00 P 0.00 0.00 0.00 120.00 -12.50 0 0 0 0
13FEB26 690.00 P 0.00 0.00 0.00 130.00 -12.50 0 0 0 0
13FEB26 700.00 P 0.00 0.00 0.00 142.04 -15.02 135 0 0 0
13FEB26 710.00 P 0.00 0.00 0.00 150.00 -16.60 0 0 0 0
13FEB26 720.00 P 0.00 0.00 0.00 163.52 -8.98 166 0 0 0
13FEB26 730.00 P 0.00 0.00 0.00 170.00 -12.50 0 0 0 0
20FEB26 430.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
20FEB26 440.00 P 0.18 0.18 0.18 0.02 - 47 5 5 -
20FEB26 450.00 P 0.00 0.00 0.00 0.04 - 46 0 0 -
20FEB26 460.00 P 0.40 0.40 0.40 0.07 - 44 1 1 -
20FEB26 470.00 P 0.00 0.00 0.00 0.12 - 43 0 0 -
20FEB26 480.00 P 0.00 0.00 0.00 0.22 - 41 0 0 -
20FEB26 490.00 P 0.00 0.00 0.00 0.35 - 39 0 0 -
20FEB26 500.00 P 0.00 0.00 0.00 0.59 - 37 0 0 -
20FEB26 510.00 P 1.23 1.23 0.83 0.94 - 35 27 27 -
20FEB26 520.00 P 1.73 1.85 1.25 1.54 - 33 32 27 -
20FEB26 530.00 P 3.31 3.50 1.94 2.52 - 32 15 15 -
20FEB26 540.00 P 5.00 6.00 3.56 4.08 - 30 60 58 -
20FEB26 550.00 P 10.05 10.05 5.40 6.44 - 28 151 150 -
20FEB26 560.00 P 13.50 16.02 9.40 9.98 - 26 138 113 -
20FEB26 570.00 P 19.10 19.10 19.10 16.26 - 27 11 11 -
20FEB26 580.00 P 0.00 0.00 0.00 22.86 - 25 10 10 -
20FEB26 590.00 P 0.00 0.00 0.00 31.94 - 29 2 2 -
20FEB26 600.00 P 0.00 0.00 0.00 40.35 - 25 15 15 -
20FEB26 610.00 P 0.00 0.00 0.00 50.42 - 30 1 1 -
20FEB26 620.00 P 0.00 0.00 0.00 60.10 - 30 0 0 -
20FEB26 630.00 P 0.00 0.00 0.00 72.11 - 52 0 0 -
20FEB26 640.00 P 0.00 0.00 0.00 80.00 - 0 0 0 -
20FEB26 650.00 P 0.00 0.00 0.00 92.70 - 65 0 0 -
20FEB26 660.00 P 0.00 0.00 0.00 100.00 - 0 0 0 -
20FEB26 670.00 P 0.00 0.00 0.00 113.30 - 78 0 0 -
26FEB26 430.00 P 0.18 0.18 0.13 0.02 - 41 400 400 -
26FEB26 440.00 P 0.00 0.00 0.00 0.03 -0.42 40 0 190 0
26FEB26 450.00 P 0.40 0.40 0.34 0.05 -0.59 38 196 1,590 +34
26FEB26 460.00 P 0.45 0.50 0.45 0.09 -0.78 37 13 800 -4
26FEB26 470.00 P 0.00 0.00 0.00 0.16 -1.03 36 0 727 0
26FEB26 480.00 P 0.99 0.99 0.51 0.28 -1.35 35 133 3,489 +26
26FEB26 490.00 P 1.15 1.15 0.85 0.48 -1.80 33 707 2,508 -148
26FEB26 500.00 P 1.50 1.70 1.04 0.81 -2.36 32 356 2,875 +18
26FEB26 510.00 P 2.12 2.43 1.44 1.37 -3.01 31 438 8,123 +9
26FEB26 520.00 P 3.00 6.01 1.91 2.12 -3.89 30 2,397 5,293 +1,499
26FEB26 530.00 P 3.98 5.40 3.06 3.39 -4.81 28 1,680 6,474 +365
26FEB26 540.00 P 7.93 8.32 4.71 5.24 -5.84 27 1,354 14,976 -37
26FEB26 550.00 P 10.90 12.40 7.30 8.02 -6.94 26 1,640 8,374 +431
26FEB26 560.00 P 15.48 17.79 11.38 11.74 -8.88 25 1,581 8,677 -141
26FEB26 570.00 P 19.31 24.08 17.00 17.45 -9.78 25 858 11,159 +108
26FEB26 580.00 P 28.00 31.78 23.20 24.27 -10.52 24 64 13,071 -11
26FEB26 590.00 P 39.35 39.35 31.01 33.90 -11.47 29 158 14,044 -52
26FEB26 600.00 P 46.00 52.52 41.00 41.00 -12.36 24 119 24,335 -49
26FEB26 610.00 P 55.01 57.16 50.50 50.50 -14.22 25 25 12,006 -16
26FEB26 620.00 P 62.07 67.93 60.50 60.30 -13.58 28 693 5,305 +90
26FEB26 630.00 P 81.72 81.72 81.72 72.11 -10.39 42 10 3,038 -10
26FEB26 640.00 P 86.00 87.00 82.50 80.00 -12.54 0 15 430 0
26FEB26 650.00 P 0.00 0.00 0.00 92.70 -12.88 53 0 2,406 0
26FEB26 660.00 P 104.22 104.22 104.22 100.00 -12.50 0 10 4,215 0
26FEB26 670.00 P 0.00 0.00 0.00 113.30 -9.20 63 0 202 0
26FEB26 680.00 P 120.00 120.00 120.00 120.00 -12.50 0 10 95 0
26FEB26 690.00 P 0.00 0.00 0.00 130.00 -12.50 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 142.04 -15.02 68 0 0 -10
26FEB26 710.00 P 0.00 0.00 0.00 153.42 -13.18 79 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 163.52 -8.98 83 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 170.00 -12.50 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 180.00 -12.50 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 190.00 -12.50 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 204.39 -8.11 100 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 210.00 -12.50 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 220.00 -12.50 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 230.00 -12.50 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 240.00 -12.50 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 250.00 -12.50 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 260.00 -12.50 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 270.00 -12.50 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 280.00 -12.50 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 290.00 -12.50 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 300.00 -12.50 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 310.00 -12.50 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 320.00 -12.50 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 330.00 -12.50 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 340.00 -12.50 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 350.00 -12.50 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 360.00 -12.50 0 0 0 0
30MAR26 320.00 P 0.12 0.12 0.12 0.01 0.00 47 30 5,069 +30
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,235 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 40 0 984 0
30MAR26 360.00 P 0.25 0.25 0.25 0.01 -0.01 37 9 1,174 +9
30MAR26 370.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 1,565 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 1,083 0
30MAR26 390.00 P 0.52 0.52 0.48 0.02 -0.07 33 100 584 0
30MAR26 400.00 P 0.71 0.71 0.71 0.03 -0.11 32 6 2,261 +6
30MAR26 410.00 P 0.00 0.00 0.00 0.05 -0.19 31 0 976 0
30MAR26 420.00 P 0.95 0.95 0.90 0.10 -0.29 31 4 2,387 0
30MAR26 430.00 P 1.15 1.15 1.15 0.17 -0.44 31 2 4,833 +2
30MAR26 440.00 P 2.00 2.00 2.00 0.29 -0.63 30 1 2,076 0
30MAR26 450.00 P 1.89 1.89 1.51 0.48 -0.88 30 44 2,917 +8
30MAR26 460.00 P 1.83 1.83 1.83 0.77 -1.22 30 10 3,514 0
30MAR26 470.00 P 2.31 2.31 2.31 1.20 -1.67 29 3 2,132 -3
30MAR26 480.00 P 3.20 3.42 2.79 1.84 -2.18 29 220 3,845 +84
30MAR26 490.00 P 4.30 4.50 3.34 2.74 -2.58 29 194 6,660 +50
30MAR26 500.00 P 5.26 6.85 4.16 3.97 -2.93 29 1,073 14,807 -696
30MAR26 510.00 P 7.45 7.45 5.32 5.60 -3.51 29 292 7,002 +144
30MAR26 520.00 P 9.28 10.05 7.16 7.34 -4.53 28 559 8,091 -5
30MAR26 530.00 P 11.30 12.70 9.62 9.74 -5.42 27 755 7,319 +570
30MAR26 540.00 P 15.00 16.22 12.40 12.79 -6.23 27 2,372 12,787 +363
30MAR26 550.00 P 19.00 21.25 16.00 16.46 -7.02 27 1,475 11,695 -139
30MAR26 560.00 P 24.01 26.11 20.84 20.90 -7.95 26 1,223 17,484 -15
30MAR26 570.00 P 32.11 32.11 26.01 26.49 -8.45 26 360 8,321 +54
30MAR26 580.00 P 39.00 39.00 32.14 32.68 -9.92 26 47 12,425 0
30MAR26 590.00 P 46.00 46.00 40.40 40.25 -8.53 27 20 10,274 +10
30MAR26 600.00 P 51.49 53.22 48.62 46.74 -9.76 26 36 16,891 +3
30MAR26 610.00 P 63.00 63.00 57.29 55.13 -9.59 27 8 12,792 0
30MAR26 620.00 P 0.00 0.00 0.00 64.00 -9.88 28 0 7,609 0
30MAR26 630.00 P 0.00 0.00 0.00 74.21 -8.49 31 0 4,489 0
30MAR26 640.00 P 85.00 88.00 85.00 81.74 -11.74 28 34 2,255 +1
30MAR26 650.00 P 0.00 0.00 0.00 92.70 -12.88 33 0 14,615 0
30MAR26 660.00 P 0.00 0.00 0.00 100.58 -12.12 28 0 10,597 0
30MAR26 670.00 P 115.27 115.27 115.27 113.30 -9.24 39 20 6,812 0
30MAR26 680.00 P 0.00 0.00 0.00 120.07 -15.54 29 0 1,450 0
30MAR26 690.00 P 0.00 0.00 0.00 130.00 -12.50 0 0 1,653 0
30MAR26 700.00 P 0.00 0.00 0.00 142.04 -15.02 42 0 900 0
30MAR26 710.00 P 0.00 0.00 0.00 153.42 -13.18 49 0 60 0
30MAR26 720.00 P 0.00 0.00 0.00 163.52 -8.98 51 0 363 0
30MAR26 730.00 P 0.00 0.00 0.00 170.95 -13.31 44 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 181.26 -11.24 47 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 190.00 -12.50 0 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 204.39 -8.11 61 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 210.30 -12.20 46 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 224.31 -8.19 65 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 230.00 -12.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 244.22 -8.29 68 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 250.00 -12.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 263.45 -9.05 69 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 270.00 -12.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 280.00 -12.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 290.00 -12.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 300.00 -12.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 314.32 -8.18 80 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 320.00 -12.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 330.00 -13.56 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 340.00 -12.50 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 350.00 -12.50 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 360.00 -12.50 0 0 0 0
29APR26 430.00 P 2.05 2.05 1.80 0.39 - 27 3 3 -
29APR26 440.00 P 0.00 0.00 0.00 0.64 -1.28 27 0 30 0
29APR26 450.00 P 2.42 2.42 2.42 1.01 -1.63 27 46 140 +45
29APR26 460.00 P 2.92 2.92 2.92 1.54 -2.04 27 76 151 +75
29APR26 470.00 P 4.33 4.33 4.33 2.27 -2.57 27 30 207 -23
29APR26 480.00 P 4.30 4.30 4.30 3.27 -2.84 27 2 752 -2
29APR26 490.00 P 6.70 6.70 5.99 4.62 -3.06 27 31 247 +31
29APR26 500.00 P 8.79 8.79 6.82 6.35 -3.55 27 203 2,754 +78
29APR26 510.00 P 9.96 11.09 8.45 8.48 -4.00 27 584 821 +247
29APR26 520.00 P 13.47 13.48 11.02 11.03 -4.40 27 182 2,066 +15
29APR26 530.00 P 16.00 16.61 13.36 13.67 -5.29 26 324 3,698 -50
29APR26 540.00 P 18.47 20.83 16.88 17.05 -5.98 26 904 2,623 +281
29APR26 550.00 P 24.10 25.04 20.68 21.08 -6.44 26 898 7,082 +512
29APR26 560.00 P 28.50 28.50 25.59 25.72 -7.13 26 771 2,440 +174
29APR26 570.00 P 33.12 35.82 31.00 31.00 -7.80 26 304 1,399 +134
29APR26 580.00 P 39.01 39.01 37.12 36.99 -8.17 26 31 2,188 +1
29APR26 590.00 P 49.52 49.52 49.52 43.14 -8.90 25 30 2,502 +30
29APR26 600.00 P 0.00 0.00 0.00 50.48 -8.82 26 0 7,485 0
29APR26 610.00 P 65.00 65.00 56.57 58.80 -9.20 27 27 1,922 0
29APR26 620.00 P 0.00 0.00 0.00 64.86 -11.14 24 0 1,974 0
29APR26 630.00 P 0.00 0.00 0.00 75.54 -10.40 27 0 954 0
29APR26 640.00 P 0.00 0.00 0.00 81.74 -13.06 23 0 713 0
29APR26 650.00 P 0.00 0.00 0.00 92.70 -12.88 27 0 400 0
29APR26 660.00 P 0.00 0.00 0.00 101.82 -11.54 27 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 113.30 -9.63 32 0 90 0
29APR26 680.00 P 0.00 0.00 0.00 120.67 -14.94 28 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 130.31 -12.21 28 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 144.31 -12.75 40 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 153.42 -13.18 40 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 163.52 -9.78 42 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 170.95 -13.31 36 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 181.26 -11.24 39 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 190.00 -14.39 0 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 204.39 -9.26 50 0 30 0
29APR26 770.00 P 0.00 0.00 0.00 210.30 -12.84 39 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 224.31 -8.19 53 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 230.47 -12.03 42 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 244.22 -8.29 56 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 250.00 -12.50 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 263.45 -12.53 57 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 270.00 -12.50 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 281.54 -10.96 54 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 290.00 -12.50 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 300.00 -12.94 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 314.32 -8.18 65 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 320.65 -11.85 54 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 330.00 -15.52 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 340.00 -13.48 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 350.00 -12.50 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 360.00 -12.50 0 0 0 0
28MAY26 430.00 P 3.00 3.00 2.80 2.05 - 30 3 3 -
28MAY26 440.00 P 3.59 3.59 3.59 2.69 -0.90 30 5 11 +5
28MAY26 450.00 P 4.20 4.20 4.20 3.60 -1.13 30 10 434 +10
28MAY26 460.00 P 5.60 5.68 5.60 4.55 -1.53 29 70 346 +40
28MAY26 470.00 P 6.87 6.87 5.88 5.58 -2.10 29 77 311 +2
28MAY26 480.00 P 0.00 0.00 0.00 7.11 -2.22 28 0 317 0
28MAY26 490.00 P 10.26 10.26 9.42 8.81 -2.75 28 180 829 0
28MAY26 500.00 P 12.66 12.81 10.30 10.97 -3.30 28 63 396 +31
28MAY26 510.00 P 14.15 14.72 13.97 13.41 -3.81 27 6 465 +2
28MAY26 520.00 P 16.78 16.78 16.78 16.19 -4.61 27 30 2,517 -30
28MAY26 530.00 P 22.02 22.37 18.64 19.51 -5.20 27 653 1,202 +502
28MAY26 540.00 P 24.08 26.71 22.40 23.08 -5.95 26 558 1,982 +173
28MAY26 550.00 P 28.52 30.54 26.90 27.25 -6.68 26 248 1,637 +91
28MAY26 560.00 P 35.00 37.18 32.01 31.83 -7.46 26 99 1,262 +32
28MAY26 570.00 P 41.60 41.60 39.23 37.22 -8.10 26 91 437 +1
28MAY26 580.00 P 45.60 45.60 45.60 43.44 -8.17 26 2 293 -2
28MAY26 590.00 P 0.00 0.00 0.00 50.01 -8.34 26 0 396 0
28MAY26 600.00 P 63.43 63.50 63.43 57.31 -8.13 26 3 215 -1
28MAY26 610.00 P 0.00 0.00 0.00 63.06 -9.75 25 0 186 0
28MAY26 620.00 P 0.00 0.00 0.00 72.99 -12.57 27 0 49 0
28MAY26 630.00 P 0.00 0.00 0.00 78.17 -10.32 24 0 37 0
28MAY26 640.00 P 0.00 0.00 0.00 91.44 -5.34 30 0 4 0
28MAY26 650.00 P 0.00 0.00 0.00 97.84 -7.74 27 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 106.50 -10.85 27 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 114.52 -13.38 26 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 122.88 -12.73 25 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 133.17 -11.46 27 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 144.31 -12.75 31 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 153.42 -13.18 30 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 163.52 -10.44 32 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 171.07 -13.19 27 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 181.26 -11.56 29 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 192.13 -12.26 33 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 204.39 -9.26 39 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 212.64 -10.50 37 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 224.31 -8.19 42 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 230.47 -12.03 32 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 244.22 -8.29 44 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 250.00 -12.50 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 263.45 -12.53 45 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 270.00 -12.50 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 281.54 -10.96 43 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 290.00 -12.50 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 300.00 -12.94 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 314.32 -8.18 53 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 320.65 -11.85 44 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 330.00 -15.52 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 340.00 -13.52 0 0 0 0
29JUN26 380.00 P 2.08 2.08 1.80 0.25 -0.67 26 51 2,690 +51
29JUN26 390.00 P 2.27 2.27 2.27 0.40 -0.89 26 30 498 +6
29JUN26 400.00 P 2.80 2.80 2.54 0.64 -1.14 27 210 1,551 -50
29JUN26 410.00 P 3.01 3.01 2.99 0.94 -1.51 27 60 264 +30
29JUN26 420.00 P 3.80 3.80 3.43 1.40 -1.82 27 32 376 0
29JUN26 430.00 P 4.10 4.10 4.02 2.05 -2.15 27 130 625 +70
29JUN26 440.00 P 0.00 0.00 0.00 2.75 -2.67 27 0 1,927 0
29JUN26 450.00 P 6.11 6.11 5.93 3.77 -2.99 27 46 1,559 -1
29JUN26 460.00 P 7.56 7.56 7.56 5.05 -3.11 27 30 7,286 +1
29JUN26 470.00 P 9.23 9.23 8.30 6.53 -3.40 27 261 600 +180
29JUN26 480.00 P 11.00 11.00 9.10 8.47 -3.74 27 249 3,886 +86
29JUN26 490.00 P 12.07 12.66 11.42 10.71 -4.02 27 270 3,317 +90
29JUN26 500.00 P 15.00 15.80 14.36 13.27 -4.37 27 236 7,969 +80
29JUN26 510.00 P 16.54 16.54 16.54 15.97 -4.96 27 45 5,623 +45
29JUN26 520.00 P 22.53 22.53 19.14 19.14 -5.40 27 113 6,538 +45
29JUN26 530.00 P 26.36 26.36 22.62 22.62 -6.03 26 195 4,047 +34
29JUN26 540.00 P 29.77 30.50 27.85 26.62 -6.39 26 544 10,471 -101
29JUN26 550.00 P 36.00 36.00 31.00 31.00 -6.95 26 104 8,429 +1
29JUN26 560.00 P 37.50 41.00 35.82 35.99 -7.31 26 521 12,791 +62
29JUN26 570.00 P 0.00 0.00 0.00 41.59 -7.67 26 0 4,924 0
29JUN26 580.00 P 47.57 47.57 47.57 47.69 -7.67 26 30 10,413 0
29JUN26 590.00 P 56.74 56.74 54.38 53.88 -8.16 26 9 3,730 +2
29JUN26 600.00 P 64.95 64.95 64.95 60.19 -9.28 25 23 6,791 -23
29JUN26 610.00 P 0.00 0.00 0.00 67.42 -13.42 26 0 2,759 0
29JUN26 620.00 P 81.50 81.80 81.50 76.39 -9.17 27 2 5,154 +2
29JUN26 630.00 P 88.00 88.00 85.00 81.42 -9.93 25 2 3,489 0
29JUN26 640.00 P 0.00 0.00 0.00 91.44 -7.89 26 0 3,273 0
29JUN26 650.00 P 100.00 100.00 100.00 97.84 -11.92 24 2 2,006 +2
29JUN26 660.00 P 115.00 115.00 109.00 106.50 -10.85 24 2 6,151 +1
29JUN26 670.00 P 0.00 0.00 0.00 114.52 -13.38 23 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 123.38 -15.39 23 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 133.17 -17.51 24 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 144.31 -12.75 27 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 153.42 -13.18 27 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 163.52 -10.93 29 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 176.49 -7.77 35 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 184.22 -10.83 32 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 197.07 -7.32 38 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 204.39 -9.26 35 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 212.64 -10.50 33 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 224.31 -8.21 37 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 230.79 -11.71 30 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 244.22 -8.29 40 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 253.58 -8.92 40 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 263.45 -12.53 40 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 270.00 -12.50 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 281.54 -10.96 38 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 290.00 -12.50 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 300.00 -12.94 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 314.32 -8.18 47 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 320.65 -15.09 39 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 330.00 -15.52 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 340.00 -13.52 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 350.00 -12.50 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 360.00 -14.96 0 0 0 0
29SEP26 400.00 P 5.20 5.20 5.20 4.24 +1.38 30 13 1,597 +13
29SEP26 410.00 P 0.00 0.00 0.00 5.21 +1.24 30 0 51 0
29SEP26 420.00 P 0.00 0.00 0.00 6.03 +0.90 30 0 71 0
29SEP26 430.00 P 0.00 0.00 0.00 7.30 +0.66 29 0 309 0
29SEP26 440.00 P 10.00 10.00 10.00 8.84 +0.48 29 1 126 +1
29SEP26 450.00 P 11.30 11.30 10.93 10.48 +0.08 29 100 451 +100
29SEP26 460.00 P 12.78 12.78 12.78 12.27 -0.49 29 45 157 +19
29SEP26 470.00 P 14.86 15.35 14.50 14.54 -0.91 29 119 2,889 +89
29SEP26 480.00 P 17.55 17.55 17.33 16.81 -1.68 28 77 1,958 +4
29SEP26 490.00 P 20.31 20.31 19.01 19.57 -2.33 28 78 1,932 +50
29SEP26 500.00 P 23.80 24.35 21.38 22.47 -2.88 28 4,045 7,817 +4,039
29SEP26 510.00 P 25.90 25.90 25.90 25.66 -3.43 28 135 1,041 0
29SEP26 520.00 P 30.04 30.04 29.44 29.24 -3.72 28 42 3,772 +2
29SEP26 530.00 P 0.00 0.00 0.00 32.86 -4.83 27 0 1,441 0
29SEP26 540.00 P 37.52 40.49 36.40 37.16 -4.95 27 39 1,764 -5
29SEP26 550.00 P 45.40 45.40 41.05 41.56 -5.50 27 161 4,384 0
29SEP26 560.00 P 49.00 50.00 49.00 46.59 -6.02 27 3 6,016 0
29SEP26 570.00 P 0.00 0.00 0.00 51.89 -6.63 27 0 1,669 0
29SEP26 580.00 P 0.00 0.00 0.00 57.88 -7.06 27 0 4,902 0
29SEP26 590.00 P 66.86 66.86 66.86 63.80 -7.61 27 35 957 +35
29SEP26 600.00 P 0.00 0.00 0.00 70.48 -11.28 27 0 17,187 0
29SEP26 610.00 P 0.00 0.00 0.00 75.86 -9.54 26 0 3,152 0
29SEP26 620.00 P 0.00 0.00 0.00 83.00 -9.77 26 0 2,360 0
29SEP26 630.00 P 96.32 97.93 96.32 94.21 -10.63 29 40 2,230 +10
29SEP26 640.00 P 102.72 102.72 102.72 101.63 -6.27 29 30 1,102 0
29SEP26 650.00 P 0.00 0.00 0.00 106.27 -13.40 27 0 15,480 0
29SEP26 660.00 P 0.00 0.00 0.00 119.21 -4.51 30 0 957 0
29SEP26 670.00 P 0.00 0.00 0.00 121.84 -10.16 26 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 133.10 -7.23 28 0 358 0
29SEP26 690.00 P 0.00 0.00 0.00 136.61 -14.32 24 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 149.03 -10.06 28 0 187 0
29SEP26 710.00 P 0.00 0.00 0.00 154.44 -12.16 24 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 168.19 -6.61 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 176.49 -12.98 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 184.22 -14.98 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 197.07 -10.77 31 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 204.39 -10.21 29 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 214.33 -9.63 30 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 225.75 -10.25 33 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 232.16 -13.38 28 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 244.22 -10.88 33 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 255.56 -9.35 35 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 263.45 -12.53 33 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 274.23 -9.69 35 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 281.54 -12.09 32 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 290.34 -13.02 30 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 300.03 -13.08 29 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 314.32 -8.58 39 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 321.73 -14.01 36 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 333.02 -12.50 39 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 340.00 -13.52 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 350.00 -12.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 360.00 -14.96 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 370.00 -13.14 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 380.00 -12.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 390.00 -12.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 400.00 -15.22 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 410.00 -13.28 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 420.00 -12.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 430.00 -14.60 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 440.00 -12.50 0 0 0 0
30DEC26 400.00 P 8.20 8.41 7.70 6.84 -1.25 30 27 1,389 +27
30DEC26 410.00 P 9.55 9.69 8.50 8.26 -1.33 30 62 84 +31
30DEC26 420.00 P 10.50 11.28 10.20 9.44 -2.08 29 65 297 +18
30DEC26 430.00 P 12.41 12.41 11.00 10.96 -1.72 29 56 272 +56
30DEC26 440.00 P 14.00 14.00 13.79 12.77 -2.11 29 102 499 +95
30DEC26 450.00 P 15.33 16.23 15.33 14.92 -2.61 29 54 547 +10
30DEC26 460.00 P 18.50 18.50 18.15 17.43 -2.69 29 46 819 +1
30DEC26 470.00 P 20.24 20.24 20.24 19.76 -3.02 28 1 226 0
30DEC26 480.00 P 24.30 24.55 22.22 22.66 -3.17 28 88 678 +36
30DEC26 490.00 P 27.67 27.67 25.62 25.67 -3.54 28 27 889 +27
30DEC26 500.00 P 30.40 30.40 28.60 28.90 -4.05 28 68 5,585 +21
30DEC26 510.00 P 32.75 33.80 32.75 32.60 -4.12 28 19 1,781 +19
30DEC26 520.00 P 37.00 37.00 37.00 36.33 -4.67 28 13 906 +3
30DEC26 530.00 P 0.00 0.00 0.00 40.42 -5.08 28 0 612 0
30DEC26 540.00 P 44.10 44.10 44.10 44.88 -5.17 27 1 1,229 0
30DEC26 550.00 P 50.50 52.00 49.00 49.38 -5.79 27 70 1,809 +35
30DEC26 560.00 P 58.00 58.08 53.77 54.48 -5.98 27 6 3,374 +2
30DEC26 570.00 P 61.00 61.00 59.00 59.61 -6.31 27 3 4,537 0
30DEC26 580.00 P 69.00 69.00 66.00 65.31 -6.59 27 18 6,813 0
30DEC26 590.00 P 76.00 76.00 71.20 71.20 -6.87 27 201 3,816 +200
30DEC26 600.00 P 80.00 82.00 78.00 77.47 -6.83 27 26 23,909 0
30DEC26 610.00 P 87.00 87.00 87.00 86.43 -5.52 28 1 4,271 0
30DEC26 620.00 P 90.00 93.79 90.00 92.42 -9.07 28 21 2,782 +21
30DEC26 630.00 P 0.00 0.00 0.00 100.66 -5.75 29 0 1,206 0
30DEC26 640.00 P 0.00 0.00 0.00 103.61 -8.29 26 0 1,721 0
30DEC26 650.00 P 115.90 115.90 115.90 112.54 -8.08 27 1 1,537 0
30DEC26 660.00 P 0.00 0.00 0.00 119.21 -7.81 27 0 125 0
30DEC26 670.00 P 0.00 0.00 0.00 125.72 -13.36 26 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 139.85 -5.30 29 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 141.20 -14.77 25 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 150.23 -12.41 26 0 11,263 0
30DEC26 710.00 P 0.00 0.00 0.00 157.51 -11.92 24 0 0 0
30DEC26 720.00 P 170.00 175.00 170.00 168.19 -11.92 26 16 21 +16
30DEC26 730.00 P 0.00 0.00 0.00 176.49 -12.98 25 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 186.73 -12.47 27 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 197.07 -14.16 28 0 100 0
30DEC26 760.00 P 0.00 0.00 0.00 206.65 -9.99 28 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 216.77 -9.16 29 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 225.81 -10.19 29 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 232.16 -13.38 26 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 244.22 -10.88 29 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 255.56 -9.35 32 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 263.45 -12.53 30 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 274.23 -10.92 32 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 281.54 -12.09 29 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 290.82 -12.54 28 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 300.51 -14.99 28 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 314.32 -8.58 35 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 321.73 -14.01 32 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 333.02 -12.50 35 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 341.67 -11.85 33 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 350.00 -15.67 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 360.00 -15.10 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 370.00 -14.33 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 380.00 -12.50 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 390.00 -12.50 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 400.53 -14.69 35 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 410.53 -12.75 36 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 420.00 -12.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 430.00 -14.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 440.00 -15.29 0 0 0 0
TOTAL PUT 45,101 768,518 +11,669
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 113.10
26FEB26 62.50 C 0.00 0.00 0.00 51.35 +1.25 169 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 48.19 +0.59 83 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 46.75 +1.56 167 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 44.39 +1.76 162 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 41.35 +1.37 132 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 38.85 +1.21 123 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 35.76 +0.61 76 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 33.21 +0.96 54 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 30.68 +0.95 0 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 28.75 +1.52 88 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 26.49 +1.15 88 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 23.90 +1.29 78 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 21.35 +1.16 69 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 18.44 +1.12 48 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 16.23 +1.39 52 0 155 0
26FEB26 100.00 C 0.00 0.00 0.00 13.71 +1.28 44 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 10.93 +0.81 30 0 362 0
26FEB26 105.00 C 0.00 0.00 0.00 8.67 +0.66 30 0 804 0
26FEB26 107.50 C 0.00 0.00 0.00 6.60 +0.68 30 0 233 0
26FEB26 110.00 C 5.61 5.62 5.61 4.78 +0.45 29 30 196 +30
26FEB26 112.50 C 3.35 3.84 3.35 3.30 +0.27 29 21 98 +6
26FEB26 115.00 C 2.87 2.87 2.26 2.17 +0.14 30 71 237 -11
26FEB26 117.50 C 2.04 2.12 1.45 1.37 +0.08 30 103 177 0
26FEB26 120.00 C 1.39 1.39 1.22 0.80 +0.01 30 8 125 +1
26FEB26 122.50 C 0.00 0.00 0.00 0.44 -0.02 30 0 83 0
26FEB26 125.00 C 0.45 0.54 0.33 0.22 -0.05 30 54 68 +30
26FEB26 127.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 64 0
26FEB26 130.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 83 0
26FEB26 132.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 64.56 +1.67 152 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 61.51 +1.21 126 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 59.00 +1.63 119 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 55.96 +0.52 86 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.43 +0.55 77 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 52.01 +1.91 113 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 48.60 +1.00 79 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 46.75 +1.41 95 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 44.39 +1.35 92 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 41.63 +1.13 80 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 39.12 +1.48 75 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.27 +0.63 61 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 34.34 +1.90 69 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 31.09 +1.13 45 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.29 +1.76 58 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 26.78 +0.96 53 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 24.29 +1.48 49 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 21.47 +0.94 39 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 19.19 +1.11 38 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 16.24 -0.09 26 0 77 0
30MAR26 100.00 C 0.00 0.00 0.00 14.94 +1.15 38 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 12.12 -0.09 30 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 10.95 +0.88 36 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 8.66 +0.47 31 10 294 -8
30MAR26 110.00 C 0.00 0.00 0.00 7.40 +0.61 33 11 83 -1
30MAR26 112.50 C 0.00 0.00 0.00 6.05 +0.50 33 0 115 0
30MAR26 115.00 C 0.00 0.00 0.00 4.91 +0.42 33 0 148 0
30MAR26 117.50 C 4.05 4.05 4.05 3.92 +0.34 33 1 534 0
30MAR26 120.00 C 0.00 0.00 0.00 3.13 +0.30 34 0 252 0
30MAR26 122.50 C 3.12 3.12 3.12 2.44 +0.22 34 1 530 -1
30MAR26 125.00 C 2.10 2.10 2.09 1.87 +0.12 34 30 864 +23
30MAR26 127.50 C 2.00 2.00 1.73 1.41 +0.05 33 19 84 +18
30MAR26 130.00 C 0.00 0.00 0.00 1.05 +0.03 33 0 92 0
30MAR26 132.50 C 0.00 0.00 0.00 0.78 +0.02 33 0 23 0
30MAR26 135.00 C 0.82 0.82 0.82 0.57 +0.01 33 2 51 +2
29APR26 67.50 C 0.00 0.00 0.00 46.89 +1.25 74 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 44.39 +1.35 70 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 41.88 +1.16 65 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 39.12 +1.46 56 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 36.35 +0.71 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 34.34 +1.90 52 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 32.14 +2.18 52 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 29.29 +1.26 43 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 26.78 +0.96 39 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 24.29 +0.82 36 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 21.51 +0.98 28 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 20.22 +0.81 38 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 17.19 +0.23 30 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 16.02 +1.48 36 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 14.10 +1.42 35 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 12.31 +0.94 35 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 10.52 +0.95 34 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 8.89 +0.67 33 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 7.59 +0.59 33 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 6.44 +0.51 33 0 145 0
29APR26 117.50 C 0.00 0.00 0.00 5.45 +0.43 33 0 73 0
29APR26 120.00 C 0.00 0.00 0.00 4.57 +0.36 33 0 8 0
29APR26 122.50 C 0.00 0.00 0.00 3.81 +0.28 33 0 35 0
29APR26 125.00 C 0.00 0.00 0.00 3.14 +0.21 33 0 115 0
29APR26 127.50 C 0.00 0.00 0.00 2.55 +0.12 33 0 45 0
29APR26 130.00 C 2.40 2.40 2.17 2.07 +0.09 33 21 124 +18
29APR26 132.50 C 0.00 0.00 0.00 1.66 +0.11 33 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 1.33 +0.09 33 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 32.14 +1.05 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 29.29 +1.26 37 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 27.53 +1.46 42 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 25.20 +1.31 40 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.96 +1.27 39 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 20.22 +0.81 33 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 17.90 +0.20 31 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.02 +0.14 31 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 14.97 +1.39 35 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 12.82 +0.53 33 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 11.67 +1.18 35 0 0 0
28MAY26 110.00 C 10.62 10.62 10.62 9.92 +0.76 33 15 15 +15
28MAY26 112.50 C 0.00 0.00 0.00 8.64 +0.66 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 7.50 +0.62 33 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 6.49 +0.54 33 0 0 0
28MAY26 120.00 C 6.20 6.20 6.20 5.59 +0.47 33 1 15 0
28MAY26 122.50 C 0.00 0.00 0.00 4.79 +0.40 33 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 4.10 +0.34 34 0 30 0
28MAY26 127.50 C 0.00 0.00 0.00 3.50 +0.29 34 0 30 0
28MAY26 130.00 C 0.00 0.00 0.00 2.92 +0.15 34 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 2.46 +0.21 33 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 2.04 +0.17 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.01 +1.91 68 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 48.60 +1.00 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.89 +1.25 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.39 +1.35 55 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.88 +1.16 51 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.12 +1.09 43 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.58 +0.94 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.34 +1.90 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.14 +1.05 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.29 +1.26 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.75 +1.13 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.20 +0.52 36 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 22.96 +1.27 35 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 21.02 +1.50 35 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 19.08 +0.48 34 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 16.41 -0.02 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 14.97 +0.76 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 13.33 +0.59 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 11.86 +0.50 31 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 10.78 +0.47 32 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 9.57 +0.46 33 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 8.40 +0.39 32 1 61 +1
29JUN26 117.50 C 0.00 0.00 0.00 7.40 +0.36 33 0 16 0
29JUN26 120.00 C 0.00 0.00 0.00 6.48 +0.31 33 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 5.65 +0.25 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 4.94 +0.26 33 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 4.30 +0.21 33 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 3.74 +0.18 33 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.21 +0.16 33 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.69 +0.06 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.01 +1.90 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.60 +1.00 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.89 +1.25 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.39 +1.35 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.88 +1.16 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.26 +1.23 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.63 +0.99 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.68 +0.25 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.14 +0.93 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.04 +0.90 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.61 +0.31 35 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 25.82 +0.81 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.21 +1.06 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.57 +1.03 32 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 20.42 +0.35 31 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 18.84 +0.57 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 17.64 +0.76 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 16.38 +0.85 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 14.66 +0.44 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 13.50 +0.50 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 12.30 +0.41 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 11.22 +0.36 32 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 10.18 +0.33 32 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 9.28 +0.28 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 8.43 +0.28 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 7.60 +0.21 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 6.92 +0.21 32 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 6.24 +0.21 33 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 5.62 -0.01 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.25 +0.16 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.96 +1.32 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.39 +1.35 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.43 +1.71 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.22 +1.54 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.79 +1.52 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.43 +1.00 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.73 +1.29 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.38 +1.03 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.62 +1.14 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.93 +1.40 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.98 +1.15 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.99 +0.73 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.66 +0.97 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.12 +0.85 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 19.61 +0.73 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.23 +0.68 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 16.90 +0.56 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 15.61 +0.47 31 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 14.46 +0.42 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 13.40 +0.37 31 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 12.38 +0.37 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.42 +0.30 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 10.58 +0.29 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 9.75 +0.30 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.95 +0.23 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.28 +0.22 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.62 0.00 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.16 +0.17 32 0 0 0
TOTAL CALL 399 11,762 +123
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 205 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 307 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 162 0
26FEB26 97.50 P 0.00 0.00 0.00 0.03 -0.05 31 0 144 0
26FEB26 100.00 P 0.00 0.00 0.00 0.08 -0.10 30 0 228 0
26FEB26 102.50 P 0.00 0.00 0.00 0.20 -0.19 30 0 474 0
26FEB26 105.00 P 0.41 0.44 0.41 0.45 -0.33 30 17 96 0
26FEB26 107.50 P 0.65 0.65 0.65 0.89 -0.49 30 15 81 -15
26FEB26 110.00 P 1.41 1.56 1.22 1.59 -0.68 30 61 151 +14
26FEB26 112.50 P 0.00 0.00 0.00 2.60 -0.87 30 0 83 0
26FEB26 115.00 P 3.61 3.61 3.61 3.91 -1.07 29 15 18 -15
26FEB26 117.50 P 0.00 0.00 0.00 5.67 -0.91 30 0 30 0
26FEB26 120.00 P 0.00 0.00 0.00 7.55 -1.02 30 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 9.71 -1.35 30 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 12.07 -0.99 31 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 14.43 -1.48 30 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 16.90 -1.54 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 19.40 -1.00 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.90 -1.00 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.08 -0.04 33 0 151 0
30MAR26 90.00 P 0.00 0.00 0.00 0.15 -0.06 34 0 176 0
30MAR26 92.50 P 0.00 0.00 0.00 0.26 -0.10 33 0 58 0
30MAR26 95.00 P 0.00 0.00 0.00 0.43 -0.15 33 0 173 0
30MAR26 97.50 P 0.00 0.00 0.00 0.69 -0.21 33 0 219 0
30MAR26 100.00 P 1.00 1.06 0.96 1.05 -0.29 33 55 119 +11
30MAR26 102.50 P 0.00 0.00 0.00 1.55 -0.36 34 0 99 0
30MAR26 105.00 P 0.00 0.00 0.00 2.17 -0.47 33 0 95 0
30MAR26 107.50 P 2.50 2.95 2.48 2.95 -0.59 33 77 177 +59
30MAR26 110.00 P 0.00 0.00 0.00 3.91 -0.71 33 0 51 0
30MAR26 112.50 P 0.00 0.00 0.00 5.07 -0.81 33 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 6.44 -0.87 33 0 15 0
30MAR26 117.50 P 0.00 0.00 0.00 7.97 -0.82 34 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 9.58 -0.82 33 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 11.08 -1.19 31 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 13.33 -0.75 33 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 15.04 -1.79 29 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 18.11 -0.65 38 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 19.42 -0.99 25 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 22.16 -1.67 33 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.10 -0.04 33 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.18 -0.05 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.29 -0.08 33 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.45 -0.09 33 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.68 -0.14 33 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.99 -0.20 33 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 1.39 -0.26 33 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 1.87 -0.36 33 0 13 0
29APR26 102.50 P 2.22 2.22 2.22 2.45 -0.48 33 1 17 0
29APR26 105.00 P 0.00 0.00 0.00 3.18 -0.58 32 0 56 0
29APR26 107.50 P 0.00 0.00 0.00 4.06 -0.66 32 0 101 0
29APR26 110.00 P 0.00 0.00 0.00 5.10 -0.76 32 0 15 0
29APR26 112.50 P 5.51 5.51 5.51 6.30 -0.87 32 15 30 +15
29APR26 115.00 P 0.00 0.00 0.00 7.67 -0.93 33 0 15 0
29APR26 117.50 P 0.00 0.00 0.00 9.16 -0.85 33 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 10.86 -0.71 33 0 1 0
29APR26 122.50 P 0.00 0.00 0.00 12.12 -1.32 31 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 14.76 -0.44 35 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 15.78 -1.58 30 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 18.11 -1.12 31 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 20.57 -0.93 34 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.98 -0.85 36 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.30 -0.05 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.45 -0.08 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.66 -0.11 33 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.92 -0.15 33 0 16 0
28MAY26 92.50 P 0.00 0.00 0.00 1.28 -0.21 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.78 -0.21 33 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 2.31 -0.29 33 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 2.91 -0.39 33 0 2 0
28MAY26 102.50 P 0.00 0.00 0.00 3.65 -0.48 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 4.51 -0.60 33 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 5.52 -0.66 33 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 6.65 -0.75 33 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 7.90 -0.85 33 0 15 0
28MAY26 115.00 P 0.00 0.00 0.00 9.31 -0.87 33 0 5 0
28MAY26 117.50 P 0.00 0.00 0.00 10.81 -0.82 33 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 12.01 -1.06 31 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 13.68 -1.22 31 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 16.35 -0.33 35 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 17.70 -0.80 33 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 19.77 -0.17 33 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 21.75 -0.57 33 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 23.78 -0.77 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.23 -0.06 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.34 -0.09 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.51 -0.10 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.71 -0.15 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.98 -0.19 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 1.33 -0.20 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.75 -0.33 32 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 2.31 -0.34 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 2.96 -0.36 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 3.69 -0.43 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 4.47 -0.52 33 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 5.38 -0.61 33 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 6.40 -0.60 33 0 1 0
29JUN26 110.00 P 0.00 0.00 0.00 7.54 -0.66 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 8.81 -0.71 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 10.17 -0.78 32 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 11.67 -0.82 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 13.27 -0.89 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 14.87 -1.30 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 17.15 +0.11 34 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 18.76 -0.56 34 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 20.97 -0.06 35 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 22.73 -1.27 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.19 -0.23 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 -0.03 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.03 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 -0.05 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.44 -0.07 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.62 -0.08 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.82 -0.12 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.09 -0.12 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.42 -0.16 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.79 -0.19 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 2.26 -0.22 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.76 -0.26 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.39 -0.40 33 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 4.17 -0.35 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 5.00 -0.37 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 5.85 -0.41 34 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 6.85 -0.46 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 7.90 -0.47 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 9.06 -0.54 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 10.31 -0.55 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 11.61 -0.63 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.07 -0.63 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 14.53 -0.67 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 16.09 -0.76 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.71 -0.69 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 19.50 -0.63 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.34 -0.79 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.72 -1.27 34 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.12 -0.85 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.13 -0.85 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.47 -0.06 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.64 -0.08 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.84 -0.10 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.11 -0.11 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.39 -0.16 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.77 -0.16 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.17 -0.21 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.68 -0.21 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.20 -0.27 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.85 -0.28 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.51 -0.47 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.47 -0.37 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.33 -0.37 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.28 -0.44 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.33 -0.45 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.39 -0.52 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 10.63 -0.53 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 11.89 -0.54 33 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 13.20 -0.62 33 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 14.66 -0.62 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 16.13 -0.63 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 17.68 -0.70 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.25 -0.69 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.49 -1.25 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.31 -1.22 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.10 -1.24 33 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.89 -1.05 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.89 -0.90 33 0 0 0
TOTAL PUT 256 8,420 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 27.22
26FEB26 18.00 C 0.00 0.00 0.00 9.24 +0.45 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.83 +0.54 103 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 8.33 +0.55 97 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 7.75 +0.46 59 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.33 +0.48 85 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 6.25 +0.46 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.34 +0.55 64 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 4.25 +0.45 0 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.25 +0.45 0 0 947 0
26FEB26 25.00 C 0.00 0.00 0.00 2.26 +0.42 19 0 143 0
26FEB26 26.00 C 0.00 0.00 0.00 1.33 +0.29 19 0 87 0
26FEB26 27.00 C 0.60 0.65 0.60 0.58 +0.13 18 249 1,362 -7
26FEB26 28.00 C 0.18 0.21 0.18 0.19 +0.05 19 135 1,951 +122
26FEB26 29.00 C 0.05 0.07 0.05 0.04 0.00 19 157 897 -77
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 759 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 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 44 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.78 +0.46 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.28 +0.46 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.78 +0.45 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.28 +0.45 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.79 +0.46 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.29 +0.46 39 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.83 +0.50 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.33 +0.45 50 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.83 +0.44 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.34 +0.44 45 0 0 0
30MAR26 21.00 C 6.30 6.30 6.30 6.35 +0.56 40 5 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.37 +0.43 35 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.32 +0.45 22 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.35 +0.42 21 0 188 0
30MAR26 25.00 C 0.00 0.00 0.00 2.44 +0.37 21 0 100 0
30MAR26 26.00 C 1.72 1.72 1.71 1.65 +0.26 21 32 614 +3
30MAR26 27.00 C 0.98 1.00 0.98 1.02 +0.22 21 15 566 +5
30MAR26 28.00 C 0.52 0.57 0.50 0.55 +0.13 20 201 1,285 +107
30MAR26 29.00 C 0.27 0.30 0.27 0.27 +0.06 20 33 1,455 0
30MAR26 30.00 C 0.15 0.15 0.15 0.13 +0.04 21 15 918 0
30MAR26 31.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 375 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 21 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 121 0
30MAR26 34.00 C 0.01 0.01 0.01 0.01 0.00 25 100 101 +100
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 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 8.83 +0.32 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.45 +0.42 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.91 +0.38 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.41 +0.36 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.47 +0.40 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.45 +0.39 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.39 +0.43 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.46 +0.40 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.61 +0.37 21 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.92 +0.32 22 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.27 +0.24 21 0 23 0
29APR26 28.00 C 0.00 0.00 0.00 0.80 +0.17 21 0 106 0
29APR26 29.00 C 0.00 0.00 0.00 0.47 +0.10 21 0 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.27 +0.07 21 0 573 0
29APR26 31.00 C 0.00 0.00 0.00 0.14 +0.04 21 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.45 +0.42 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.94 +0.41 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.41 +0.36 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.47 +0.40 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.46 +0.38 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.42 +0.43 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.51 +0.39 21 0 2 0
28MAY26 25.00 C 0.00 0.00 0.00 2.69 +0.34 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.98 +0.29 21 0 0 0
28MAY26 27.00 C 1.45 1.45 1.45 1.40 +0.23 21 1 10 +1
28MAY26 28.00 C 0.91 0.92 0.91 0.95 +0.18 21 61 315 +61
28MAY26 29.00 C 0.00 0.00 0.00 0.62 +0.12 21 0 70 0
28MAY26 30.00 C 0.39 0.39 0.39 0.38 +0.08 21 5 65 +5
28MAY26 31.00 C 0.27 0.27 0.27 0.22 +0.04 21 5 5 +5
28MAY26 32.00 C 0.00 0.00 0.00 0.13 +0.03 21 0 21 0
28MAY26 33.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.32 +0.45 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.83 +0.46 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.33 +0.46 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.83 +0.32 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.45 +0.42 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.94 +0.41 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.41 +0.36 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.47 +0.40 30 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.47 +0.37 26 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.46 +0.42 21 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.59 +0.40 21 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.80 +0.35 21 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 2.12 +0.30 21 0 26 0
29JUN26 27.00 C 0.00 0.00 0.00 1.57 +0.25 21 0 738 0
29JUN26 28.00 C 0.00 0.00 0.00 1.11 +0.18 21 0 649 0
29JUN26 29.00 C 0.00 0.00 0.00 0.76 +0.13 21 0 136 0
29JUN26 30.00 C 0.00 0.00 0.00 0.52 +0.12 21 0 911 0
29JUN26 31.00 C 0.00 0.00 0.00 0.33 +0.08 21 0 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 +0.06 21 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 +0.04 21 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.33 +0.45 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.84 +0.33 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.45 +0.42 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.94 +0.41 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.41 +0.36 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.47 +0.40 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.57 +0.42 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.82 +0.50 23 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.94 +0.38 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.23 +0.35 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.60 +0.31 21 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 2.08 +0.27 21 0 94 0
29SEP26 28.00 C 0.00 0.00 0.00 1.61 +0.22 21 0 71 0
29SEP26 29.00 C 0.00 0.00 0.00 1.25 +0.20 21 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.94 +0.18 21 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.70 +0.13 21 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.51 +0.10 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 +0.07 21 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.26 +0.06 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 +0.04 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 +0.04 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.47 +0.36 21 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 9.00 +0.45 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.52 +0.44 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.06 +0.44 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.60 +0.44 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.70 +0.43 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.85 +0.41 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.97 +0.32 20 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.29 +0.36 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.62 +0.33 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.92 +0.16 20 0 42 0
30DEC26 27.00 C 0.00 0.00 0.00 2.40 +0.26 20 0 47 0
30DEC26 28.00 C 0.00 0.00 0.00 1.95 +0.23 20 0 8 0
30DEC26 29.00 C 0.00 0.00 0.00 1.58 +0.21 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.26 +0.18 20 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 +0.15 20 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.77 +0.12 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.59 +0.09 20 0 20 0
30DEC26 34.00 C 0.00 0.00 0.00 0.46 +0.08 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.35 +0.07 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.26 +0.05 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
TOTAL CALL 1,014 19,074 +325
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,118 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,516 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 433 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 580 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.04 20 0 744 0
26FEB26 26.00 P 0.10 0.12 0.08 0.08 -0.14 19 1,709 2,044 -1,045
26FEB26 27.00 P 0.36 0.39 0.31 0.33 -0.29 19 277 1,864 +118
26FEB26 28.00 P 0.90 0.90 0.90 0.93 -0.42 19 30 329 -30
26FEB26 29.00 P 1.80 1.80 1.80 1.80 -0.45 20 1 58 0
26FEB26 30.00 P 0.00 0.00 0.00 2.78 -0.46 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.78 -0.46 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.78 -0.46 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.78 -0.46 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.78 -0.46 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.78 -0.46 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.78 -0.46 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.78 -0.46 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 364 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 167 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 544 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.04 21 0 1,217 0
30MAR26 25.00 P 0.17 0.18 0.17 0.13 -0.09 21 8 1,116 -4
30MAR26 26.00 P 0.34 0.34 0.30 0.34 -0.15 21 35 790 -13
30MAR26 27.00 P 0.72 0.72 0.64 0.68 -0.26 20 178 676 -69
30MAR26 28.00 P 0.00 0.00 0.00 1.21 -0.37 20 0 58 0
30MAR26 29.00 P 0.00 0.00 0.00 1.97 -0.39 21 0 402 0
30MAR26 30.00 P 0.00 0.00 0.00 2.84 -0.43 21 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 3.78 -0.46 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.78 -0.46 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.78 -0.46 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.78 -0.46 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.78 -0.46 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.78 -0.46 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.78 -0.46 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 390 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 147 0
29APR26 24.00 P 0.00 0.00 0.00 0.13 -0.05 21 0 1,414 0
29APR26 25.00 P 0.29 0.30 0.29 0.29 -0.11 21 14 387 +8
29APR26 26.00 P 0.00 0.00 0.00 0.56 -0.18 21 0 105 0
29APR26 27.00 P 0.95 0.95 0.95 0.96 -0.23 20 5 224 0
29APR26 28.00 P 0.00 0.00 0.00 1.54 -0.30 21 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.24 -0.35 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.05 -0.38 21 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 3.93 -0.42 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.84 -0.40 19 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.81 -0.46 19 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.79 -0.46 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.79 -0.45 21 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.78 -0.46 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.78 -0.46 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 35 0
28MAY26 23.00 P 0.00 0.00 0.00 0.10 -0.04 21 0 12 0
28MAY26 24.00 P 0.00 0.00 0.00 0.21 -0.08 21 0 138 0
28MAY26 25.00 P 0.00 0.00 0.00 0.42 -0.13 21 0 28 0
28MAY26 26.00 P 0.00 0.00 0.00 0.73 -0.19 21 0 111 0
28MAY26 27.00 P 1.13 1.13 1.13 1.13 -0.25 21 66 66 +66
28MAY26 28.00 P 1.66 1.67 1.66 1.71 -0.29 21 60 60 +59
28MAY26 29.00 P 0.00 0.00 0.00 2.38 -0.34 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.15 -0.38 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.00 -0.41 21 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.93 -0.37 22 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.87 -0.40 22 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.84 -0.42 23 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.82 -0.43 24 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.81 -0.43 26 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.78 -0.46 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 -0.04 21 0 73 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 -0.07 21 0 273 0
29JUN26 25.00 P 0.00 0.00 0.00 0.52 -0.12 21 0 308 0
29JUN26 26.00 P 0.00 0.00 0.00 0.85 -0.17 21 0 191 0
29JUN26 27.00 P 0.00 0.00 0.00 1.26 -0.21 20 0 20 0
29JUN26 28.00 P 0.00 0.00 0.00 1.82 -0.27 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.49 -0.31 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.24 -0.35 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.07 -0.38 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.96 -0.36 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.88 -0.39 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.85 -0.41 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.82 -0.43 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.81 -0.43 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.78 -0.46 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 -0.05 21 0 133 0
29SEP26 24.00 P 0.60 0.60 0.60 0.54 -0.07 21 2 58 +2
29SEP26 25.00 P 0.00 0.00 0.00 0.82 -0.12 21 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.19 -0.12 21 0 5 0
29SEP26 27.00 P 1.63 1.69 1.63 1.64 -0.14 21 1,050 1,050 +942
29SEP26 28.00 P 0.00 0.00 0.00 2.14 -0.20 20 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.74 -0.32 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.39 -0.42 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.28 -0.34 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.11 -0.38 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.99 -0.40 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.91 -0.42 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.85 -0.44 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.82 -0.44 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.79 -0.45 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 -0.05 21 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 -0.08 21 0 19 0
30DEC26 24.00 P 0.85 0.85 0.85 0.74 -0.10 21 20 118 +20
30DEC26 25.00 P 0.00 0.00 0.00 1.06 -0.13 21 0 66 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 -0.16 21 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.92 -0.21 21 0 84 0
30DEC26 28.00 P 0.00 0.00 0.00 2.48 -0.24 21 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 3.02 -0.26 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.71 -0.29 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.45 -0.33 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.26 -0.35 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.10 -0.38 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.99 -0.40 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.91 -0.41 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.86 -0.42 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.82 -0.43 21 0 0 0
TOTAL PUT 3,455 23,679 +54
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$ 456.00
26FEB26 225.00 C 0.00 0.00 0.00 231.56 +9.53 137 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 226.56 +8.99 132 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 221.57 +8.22 129 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 216.58 +8.99 125 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 211.58 +8.91 121 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 206.59 +8.21 118 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 201.60 +8.92 114 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 196.60 +8.21 110 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 191.61 +8.21 107 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 186.62 +8.98 104 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 181.63 +8.25 101 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 176.63 +8.90 97 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 171.64 +9.67 94 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 166.38 +9.34 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 161.66 +8.20 88 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 156.67 +9.61 85 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 146.69 +8.18 80 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 136.71 +8.95 74 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 126.73 +9.53 68 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 116.76 +8.79 63 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 106.80 +7.97 58 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 96.96 +7.78 56 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 86.51 +9.70 34 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 76.58 +9.47 35 0 15 0
26FEB26 390.00 C 0.00 0.00 0.00 66.72 +9.05 34 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 57.04 +8.42 34 0 2 0
26FEB26 410.00 C 0.00 0.00 0.00 47.66 +7.55 34 0 25 0
26FEB26 420.00 C 0.00 0.00 0.00 38.78 +6.46 34 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 30.60 +5.06 34 0 30 0
26FEB26 440.00 C 25.84 25.84 23.88 23.24 +3.25 34 37 63 +30
26FEB26 450.00 C 19.19 19.19 17.63 17.02 +2.38 34 36 358 +19
26FEB26 460.00 C 13.51 13.93 12.31 11.97 +1.87 34 23 385 +20
26FEB26 470.00 C 10.07 10.07 8.51 8.22 +0.70 34 23 676 +1
26FEB26 480.00 C 6.50 7.04 5.68 5.50 +0.38 35 60 537 -19
26FEB26 490.00 C 4.79 5.00 3.75 3.45 +0.13 35 145 420 +41
26FEB26 500.00 C 3.36 3.36 2.60 2.06 -0.12 35 78 525 +14
26FEB26 510.00 C 2.22 2.22 1.71 1.18 -0.18 35 61 314 +38
26FEB26 520.00 C 1.50 1.50 1.16 0.65 -0.18 35 73 511 +51
26FEB26 530.00 C 1.06 1.08 0.89 0.34 -0.15 35 42 333 +31
26FEB26 540.00 C 0.00 0.00 0.00 0.17 -0.10 34 0 347 0
26FEB26 550.00 C 0.00 0.00 0.00 0.08 -0.07 34 0 506 0
26FEB26 560.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 300 0
26FEB26 570.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 399 0
26FEB26 580.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 95 0
26FEB26 590.00 C 0.23 0.23 0.23 0.01 0.00 37 2 145 -2
26FEB26 600.00 C 0.61 0.61 0.61 0.01 0.00 40 6 1,458 +6
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 44 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 46 0 907 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 48 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 52 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 54 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 56 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 70 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 232.13 +9.76 96 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 227.15 +9.58 93 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 222.16 +8.81 90 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 217.17 +9.58 88 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 212.19 +9.52 85 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 207.20 +8.82 83 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 202.22 +9.54 80 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 197.23 +8.84 78 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 192.25 +8.85 76 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 187.26 +9.62 73 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 182.28 +8.90 71 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 177.29 +9.56 69 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 172.30 +9.71 67 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 167.34 +9.74 65 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 162.37 +8.91 63 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 157.39 +9.89 61 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 147.47 +8.96 58 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 137.36 +8.85 52 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 127.56 +8.64 50 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 118.13 +8.78 51 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 108.01 +8.84 45 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 99.22 +8.68 48 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 89.84 +8.59 46 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 78.81 +8.80 37 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 69.94 +8.38 37 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 61.49 +7.88 37 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 53.53 +7.32 37 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 46.13 +6.72 37 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 39.32 +5.02 37 0 38 0
30MAR26 440.00 C 33.81 33.81 33.81 33.36 +5.29 38 4 77 +4
30MAR26 450.00 C 0.00 0.00 0.00 27.80 +5.02 37 0 335 0
30MAR26 460.00 C 0.00 0.00 0.00 23.00 +3.47 37 0 290 0
30MAR26 470.00 C 20.30 20.30 20.30 18.88 +3.10 37 1 620 0
30MAR26 480.00 C 16.50 16.80 15.96 15.40 +2.67 38 7 469 +4
30MAR26 490.00 C 14.22 14.22 13.38 12.52 +2.34 38 3 468 +2
30MAR26 500.00 C 11.76 11.76 10.49 10.11 +2.10 38 19 528 +1
30MAR26 510.00 C 9.30 9.30 9.09 7.94 +1.72 38 9 136 -9
30MAR26 520.00 C 7.79 7.91 7.23 6.16 +1.29 38 31 183 +20
30MAR26 530.00 C 5.46 5.46 5.46 4.81 +1.08 38 2 121 -2
30MAR26 540.00 C 4.52 4.52 4.44 3.69 +0.88 38 16 96 -11
30MAR26 550.00 C 4.16 4.16 3.90 2.76 +0.60 38 5 107 +2
30MAR26 560.00 C 3.62 3.62 2.94 2.12 +0.51 38 8 181 +8
30MAR26 570.00 C 0.00 0.00 0.00 1.58 +0.39 38 0 182 0
30MAR26 580.00 C 0.00 0.00 0.00 1.16 +0.27 38 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.84 +0.22 37 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 0.60 +0.14 37 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.45 +0.12 37 0 261 0
30MAR26 620.00 C 1.30 1.33 1.00 0.32 +0.08 37 17 177 +5
30MAR26 630.00 C 1.05 1.10 1.05 0.23 +0.06 37 10 300 0
30MAR26 640.00 C 1.00 1.05 1.00 0.16 +0.04 37 12 102 +12
30MAR26 650.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 232.20 +9.83 79 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 227.18 +9.61 76 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 222.20 +8.85 74 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 217.25 +9.66 73 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 212.23 +9.56 70 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 207.28 +8.90 69 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 202.29 +9.61 67 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 197.27 +8.88 64 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 192.29 +8.89 62 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 187.34 +9.70 61 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 182.37 +8.99 59 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 177.39 +9.66 58 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 172.37 +9.78 55 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 167.39 +9.79 54 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 162.43 +8.97 52 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 157.48 +9.04 50 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 147.47 +8.75 47 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 137.68 +8.70 45 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 128.04 +8.40 44 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 118.49 +9.14 43 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 109.17 +7.95 42 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 100.66 +8.36 43 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 91.72 +8.05 42 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 80.90 +7.82 36 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 72.67 +7.34 36 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 64.85 +6.86 36 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 57.44 +6.17 36 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 50.70 +5.63 36 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 44.44 +4.59 36 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 38.71 +4.24 36 0 30 0
29APR26 450.00 C 35.12 36.00 35.12 33.40 +3.72 36 18 125 -1
29APR26 460.00 C 0.00 0.00 0.00 28.67 +3.22 36 0 351 0
29APR26 470.00 C 25.50 25.50 25.50 24.54 +2.72 36 1 157 +1
29APR26 480.00 C 22.00 22.00 22.00 20.92 +2.31 36 1 176 +1
29APR26 490.00 C 0.00 0.00 0.00 17.81 +1.99 36 0 109 0
29APR26 500.00 C 0.00 0.00 0.00 15.14 +1.80 36 0 191 0
29APR26 510.00 C 12.89 12.89 12.89 12.71 +1.69 36 2 83 +2
29APR26 520.00 C 0.00 0.00 0.00 10.45 +1.20 36 0 124 0
29APR26 530.00 C 0.00 0.00 0.00 8.69 +1.34 36 0 142 0
29APR26 540.00 C 0.00 0.00 0.00 6.89 +0.78 36 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 5.64 +0.69 36 0 87 0
29APR26 560.00 C 0.00 0.00 0.00 4.58 +0.50 36 0 72 0
29APR26 570.00 C 0.00 0.00 0.00 3.70 +0.43 36 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 2.98 +0.30 36 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 2.38 +0.26 36 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 1.91 +0.18 36 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 1.51 +0.16 36 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 1.19 +0.09 36 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 0.94 +0.09 36 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.74 +0.05 36 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.58 +0.04 36 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 0.44 +0.01 36 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 0.35 +0.02 36 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.26 0.00 36 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.21 0.00 36 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 102.75 +7.52 40 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 94.24 +7.33 40 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 86.31 +9.56 39 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 76.48 +7.06 36 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 69.14 +6.50 36 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 62.31 +6.19 36 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 55.75 +5.52 36 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 49.84 +4.62 36 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 44.35 +4.33 36 0 90 0
28MAY26 450.00 C 0.00 0.00 0.00 39.21 +3.91 36 0 80 0
28MAY26 460.00 C 0.00 0.00 0.00 34.54 +3.49 36 0 68 0
28MAY26 470.00 C 0.00 0.00 0.00 30.36 +3.06 36 0 60 0
28MAY26 480.00 C 28.31 28.31 28.31 26.65 +2.73 36 10 27 +10
28MAY26 490.00 C 23.86 23.86 23.86 23.34 +2.39 36 15 65 +15
28MAY26 500.00 C 21.03 21.03 20.70 20.43 +2.30 36 16 6 -4
28MAY26 510.00 C 0.00 0.00 0.00 17.65 +1.89 36 0 43 0
28MAY26 520.00 C 16.65 16.69 16.64 15.32 +1.84 36 27 82 +26
28MAY26 530.00 C 0.00 0.00 0.00 13.02 +1.73 36 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 10.90 +1.28 36 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 9.22 +1.00 36 0 15 0
28MAY26 560.00 C 0.00 0.00 0.00 7.88 +0.88 36 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 6.66 +0.77 36 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 5.61 +0.58 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 4.75 +0.58 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 3.93 +0.36 36 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 3.34 +0.36 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 2.75 +0.26 36 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 2.32 +0.22 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 1.93 +0.22 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 1.58 +0.13 36 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 1.33 +0.12 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 1.08 +0.10 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.90 +0.07 36 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.74 +0.06 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.59 +0.03 36 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.50 +0.03 36 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.41 +0.03 36 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.32 +0.01 36 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.04 0.00 36 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 35 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 232.71 +9.86 63 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 227.81 +9.84 62 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 222.92 +9.57 61 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 218.03 +9.80 59 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 213.16 +9.79 58 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 208.29 +9.13 57 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 203.43 +9.11 56 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 198.57 +9.08 55 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 193.50 +8.83 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 188.66 +8.79 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 183.84 +8.75 51 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 179.03 +9.29 50 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 174.24 +9.25 49 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 169.46 +8.61 48 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 164.71 +9.14 47 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 159.97 +9.14 47 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 150.61 +9.01 45 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 141.39 +8.86 44 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 132.24 +8.79 43 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 123.39 +7.83 42 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 114.71 +7.80 41 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 106.27 +7.56 40 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 97.79 +7.30 39 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 89.92 +6.71 38 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 82.89 +9.08 39 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 73.67 +6.46 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 67.07 +6.00 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 60.89 +5.67 36 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 55.03 +5.13 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 49.68 +4.12 36 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 44.90 +3.96 36 0 160 0
29JUN26 460.00 C 0.00 0.00 0.00 40.24 +3.80 36 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 35.96 +3.45 36 0 266 0
29JUN26 480.00 C 33.05 33.05 33.05 32.08 +3.06 36 17 273 +15
29JUN26 490.00 C 0.00 0.00 0.00 28.46 +2.54 36 0 54 0
29JUN26 500.00 C 26.51 26.51 26.51 25.83 +2.67 37 10 1,567 0
29JUN26 510.00 C 0.00 0.00 0.00 22.75 +2.42 36 0 51 0
29JUN26 520.00 C 0.00 0.00 0.00 20.06 +1.99 37 0 300 0
29JUN26 530.00 C 0.00 0.00 0.00 17.79 +1.97 36 0 90 0
29JUN26 540.00 C 0.00 0.00 0.00 15.53 +1.62 36 0 48 0
29JUN26 550.00 C 0.00 0.00 0.00 13.65 +1.79 36 0 1,218 0
29JUN26 560.00 C 0.00 0.00 0.00 11.95 +1.70 36 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 10.03 +0.98 36 0 110 0
29JUN26 580.00 C 10.40 10.40 10.40 8.82 +0.97 36 2 165 +1
29JUN26 590.00 C 0.00 0.00 0.00 7.62 +0.82 36 0 288 0
29JUN26 600.00 C 8.60 8.60 8.60 6.61 +0.66 36 1 287 +1
29JUN26 610.00 C 0.00 0.00 0.00 5.76 +0.65 36 0 88 0
29JUN26 620.00 C 0.00 0.00 0.00 4.91 +0.48 36 0 56 0
29JUN26 630.00 C 0.00 0.00 0.00 4.28 +0.42 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 3.70 +0.42 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 3.12 +0.27 36 0 21 0
29JUN26 660.00 C 0.00 0.00 0.00 2.73 +0.26 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 2.34 +0.25 36 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 1.96 +0.16 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 1.71 +0.15 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 1.47 +0.15 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 1.23 +0.10 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.06 +0.08 36 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.91 +0.08 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.77 +0.08 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.65 +0.04 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.56 +0.04 36 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.47 +0.04 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.39 +0.02 36 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.34 +0.02 36 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 235.88 +9.27 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 231.05 +9.22 56 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 226.26 +9.18 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 221.26 +8.84 53 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 216.45 +8.76 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 211.71 +8.74 51 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 206.98 +8.69 50 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 202.38 +8.86 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 197.69 +8.81 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 193.03 +8.76 48 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 188.39 +8.61 47 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 183.70 +8.47 46 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 179.13 +8.42 46 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 174.84 +8.66 46 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 170.32 +8.57 45 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 165.69 +8.31 44 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 156.84 +8.09 43 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 148.41 +8.74 43 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 139.88 +8.03 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 131.21 +7.36 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 123.64 +8.12 40 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 115.92 +8.20 40 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 108.43 +7.94 39 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 101.21 +7.67 39 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 94.34 +7.01 39 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 87.75 +8.36 38 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 81.43 +7.76 38 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 75.50 +7.35 38 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 69.79 +6.59 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 63.05 +4.09 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 58.09 +3.12 36 0 75 0
29SEP26 460.00 C 0.00 0.00 0.00 54.18 +4.05 37 0 611 0
29SEP26 470.00 C 0.00 0.00 0.00 49.88 +3.77 37 0 572 0
29SEP26 480.00 C 0.00 0.00 0.00 45.85 +3.25 37 0 76 0
29SEP26 490.00 C 0.00 0.00 0.00 42.25 +3.11 37 0 30 0
29SEP26 500.00 C 41.03 41.03 41.03 38.87 +2.84 37 2 186 0
29SEP26 510.00 C 0.00 0.00 0.00 35.77 +2.63 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 32.93 +2.72 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 30.21 +3.23 37 0 902 0
29SEP26 540.00 C 0.00 0.00 0.00 26.69 +1.89 36 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 24.53 +1.84 36 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 22.40 +1.82 36 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 20.28 +1.50 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 18.51 +1.31 36 0 336 0
29SEP26 590.00 C 0.00 0.00 0.00 17.43 +1.81 37 0 609 0
29SEP26 600.00 C 16.80 16.80 16.80 15.33 +1.27 36 1 60 0
29SEP26 610.00 C 0.00 0.00 0.00 13.82 +0.90 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 12.66 +0.89 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 11.51 +0.89 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 10.35 +0.76 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 9.37 +0.59 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 8.56 +0.58 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 7.74 +0.57 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 6.93 +0.46 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 6.28 +0.36 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 5.73 +0.36 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 239.02 +9.79 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 234.31 +9.76 52 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 229.63 +9.73 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 224.96 +9.69 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 220.31 +9.63 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 215.69 +9.60 48 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 211.10 +9.55 48 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 206.52 +9.49 47 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 201.99 +9.46 46 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 197.48 +9.39 46 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 193.04 +9.36 45 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 188.60 +9.30 44 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 184.20 +9.23 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 179.84 +9.15 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 175.52 +9.08 43 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 171.25 +8.80 43 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 162.84 +8.63 42 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 154.61 +8.45 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 146.58 +8.46 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 138.66 +8.14 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 131.07 +8.11 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 123.77 +8.13 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 116.53 +7.71 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 109.94 +7.41 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 103.35 +7.42 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 97.12 +7.20 38 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 91.24 +6.65 38 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 85.47 +6.71 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 80.10 +6.24 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 74.55 +6.70 37 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 68.07 +3.39 36 0 515 0
30DEC26 460.00 C 0.00 0.00 0.00 64.83 +4.42 36 1 1,014 +1
30DEC26 470.00 C 0.00 0.00 0.00 60.55 +4.24 36 2 502 +2
30DEC26 480.00 C 0.00 0.00 0.00 56.52 +3.81 36 1 106 0
30DEC26 490.00 C 0.00 0.00 0.00 53.26 +4.02 37 0 4 0
30DEC26 500.00 C 0.00 0.00 0.00 49.79 +3.94 37 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 46.32 +3.56 37 0 0 0
30DEC26 520.00 C 44.80 44.80 44.80 42.87 +3.00 37 1 1 +1
30DEC26 530.00 C 0.00 0.00 0.00 40.10 +3.92 37 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 36.25 +2.74 36 0 0 0
30DEC26 550.00 C 36.00 36.00 36.00 33.57 +1.59 36 1 39 +1
30DEC26 560.00 C 34.00 34.00 34.00 31.09 +2.10 36 1 2 +1
30DEC26 570.00 C 0.00 0.00 0.00 29.02 +2.09 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 26.95 +2.08 36 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 24.87 +1.87 36 0 57 0
30DEC26 600.00 C 26.00 26.00 26.00 23.01 +1.55 36 1 32 +1
30DEC26 610.00 C 0.00 0.00 0.00 21.45 +1.53 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 19.90 +1.52 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 18.35 +1.45 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 16.87 +1.09 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 15.74 +1.08 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 14.62 +1.08 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 13.49 +1.06 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 12.37 +0.86 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 11.80 +1.08 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 10.67 +0.73 36 0 11 0
TOTAL CALL 861 33,617 +340
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 20 0
26FEB26 350.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 23 0
26FEB26 360.00 P 0.00 0.00 0.00 0.01 -0.08 36 0 59 0
26FEB26 370.00 P 0.24 0.24 0.24 0.02 -0.22 34 70 30 -42
26FEB26 380.00 P 0.48 0.48 0.48 0.08 -0.45 35 10 108 -10
26FEB26 390.00 P 0.90 0.91 0.90 0.22 -0.88 35 3 133 -1
26FEB26 400.00 P 1.20 1.20 1.07 0.53 -1.51 35 123 214 -70
26FEB26 410.00 P 2.10 2.10 1.82 1.14 -2.46 35 25 372 +21
26FEB26 420.00 P 3.50 3.58 2.56 2.31 -3.56 35 166 1,078 +18
26FEB26 430.00 P 5.07 5.12 4.48 4.16 -4.63 35 72 590 +26
26FEB26 440.00 P 8.50 8.50 6.70 7.01 -5.53 35 23 1,753 +17
26FEB26 450.00 P 10.50 11.10 10.50 10.91 -6.69 35 22 750 +21
26FEB26 460.00 P 16.50 16.50 15.48 15.77 -7.64 35 24 887 -21
26FEB26 470.00 P 22.10 22.10 22.10 22.28 -8.38 36 11 581 +11
26FEB26 480.00 P 33.00 33.00 33.00 28.85 -9.50 34 1 389 0
26FEB26 490.00 P 0.00 0.00 0.00 36.84 -9.88 34 0 296 0
26FEB26 500.00 P 0.00 0.00 0.00 45.53 -10.06 34 0 924 0
26FEB26 510.00 P 61.00 61.00 54.65 54.74 -10.10 34 2 206 0
26FEB26 520.00 P 74.39 74.39 63.00 64.28 -10.11 34 10 120 0
26FEB26 530.00 P 0.00 0.00 0.00 76.00 -8.13 52 0 273 0
26FEB26 540.00 P 0.00 0.00 0.00 85.23 -8.79 52 0 97 0
26FEB26 550.00 P 93.00 94.00 93.00 94.71 -9.29 51 7 217 -4
26FEB26 560.00 P 0.00 0.00 0.00 104.00 -10.00 0 0 199 0
26FEB26 570.00 P 115.00 115.00 113.00 114.64 -9.36 58 2 421 0
26FEB26 580.00 P 0.00 0.00 0.00 124.01 -9.99 48 0 490 -15
26FEB26 590.00 P 0.00 0.00 0.00 134.00 -10.00 0 0 299 0
26FEB26 600.00 P 0.00 0.00 0.00 144.00 -10.00 0 0 189 0
26FEB26 610.00 P 0.00 0.00 0.00 154.70 -9.30 73 0 68 0
26FEB26 620.00 P 0.00 0.00 0.00 164.00 -10.00 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 174.00 -10.00 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 184.00 -10.00 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 194.00 -10.00 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 204.00 -10.00 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 214.00 -10.00 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 224.00 -10.00 0 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 234.00 -10.00 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 244.00 -10.00 0 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 254.00 -10.00 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 264.00 -10.00 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 274.00 -10.00 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 284.00 -10.00 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 294.00 -10.00 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 304.00 -10.00 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.04 -0.05 37 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.09 -0.09 37 0 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.18 -0.16 37 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.35 -0.26 37 0 35 0
30MAR26 350.00 P 0.00 0.00 0.00 0.62 -0.41 37 0 45 0
30MAR26 360.00 P 0.00 0.00 0.00 1.05 -0.68 37 0 124 0
30MAR26 370.00 P 2.90 2.90 2.60 1.74 -0.95 38 5 140 +1
30MAR26 380.00 P 3.56 3.56 3.56 2.71 -1.31 38 3 141 +3
30MAR26 390.00 P 5.10 5.10 4.50 4.04 -1.75 38 73 141 +36
30MAR26 400.00 P 6.60 6.80 6.00 5.81 -2.26 38 42 2,069 0
30MAR26 410.00 P 8.70 8.70 8.70 8.09 -2.82 38 1 720 -1
30MAR26 420.00 P 0.00 0.00 0.00 10.92 -3.42 38 0 2,461 0
30MAR26 430.00 P 14.08 14.62 13.70 14.19 -4.25 38 7 361 +5
30MAR26 440.00 P 18.42 18.42 17.39 18.09 -5.04 38 6 570 +5
30MAR26 450.00 P 22.10 22.16 22.10 22.68 -5.60 37 160 1,552 +160
30MAR26 460.00 P 27.60 27.60 27.60 27.98 -6.59 37 1 961 0
30MAR26 470.00 P 0.00 0.00 0.00 33.98 -6.23 38 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 40.22 -7.05 37 0 525 0
30MAR26 490.00 P 0.00 0.00 0.00 47.28 -7.54 37 0 122 0
30MAR26 500.00 P 55.00 55.00 54.00 54.83 -7.90 37 8 2,283 0
30MAR26 510.00 P 0.00 0.00 0.00 62.75 -8.26 37 0 88 0
30MAR26 520.00 P 70.00 70.00 70.00 71.03 -9.47 37 6 546 +6
30MAR26 530.00 P 0.00 0.00 0.00 79.47 -9.91 37 0 265 0
30MAR26 540.00 P 87.35 89.00 87.35 88.53 -9.16 37 17 145 +15
30MAR26 550.00 P 0.00 0.00 0.00 98.20 -8.78 39 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 106.77 -9.68 36 0 70 0
30MAR26 570.00 P 0.00 0.00 0.00 116.21 -10.07 35 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 126.62 -9.33 40 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 135.62 -10.05 34 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 145.31 -10.13 31 0 224 0
30MAR26 610.00 P 0.00 0.00 0.00 155.87 -9.37 41 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 164.86 -10.21 0 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 174.68 -10.25 0 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 184.80 -9.26 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 194.68 -10.29 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 204.31 -10.61 0 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 214.23 -10.65 0 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 224.52 -10.32 0 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 234.41 -9.66 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 244.40 -10.37 0 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.05 -0.06 36 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.06 -0.08 35 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.09 -0.11 36 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.13 -0.13 36 0 101 0
29APR26 310.00 P 0.00 0.00 0.00 0.23 -0.22 36 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.41 -0.34 36 0 0 0
29APR26 330.00 P 1.20 1.20 1.20 0.68 -0.52 36 1 122 +1
29APR26 340.00 P 0.00 0.00 0.00 1.09 -0.74 36 0 3 0
29APR26 350.00 P 0.00 0.00 0.00 1.67 -1.01 36 0 12 0
29APR26 360.00 P 0.00 0.00 0.00 2.47 -1.32 36 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 3.52 -1.89 36 0 0 0
29APR26 380.00 P 6.05 6.11 6.05 5.12 -2.25 36 30 142 +28
29APR26 390.00 P 0.00 0.00 0.00 6.99 -2.73 36 0 56 0
29APR26 400.00 P 9.53 9.53 9.53 9.27 -3.20 36 3 356 -3
29APR26 410.00 P 0.00 0.00 0.00 11.95 -3.88 36 0 165 0
29APR26 420.00 P 0.00 0.00 0.00 15.29 -4.07 36 0 139 0
29APR26 430.00 P 18.68 18.68 18.50 18.86 -4.57 36 2 181 -1
29APR26 440.00 P 0.00 0.00 0.00 22.98 -5.08 36 0 593 0
29APR26 450.00 P 0.00 0.00 0.00 27.69 -5.63 36 0 354 0
29APR26 460.00 P 0.00 0.00 0.00 32.98 -6.13 36 0 895 0
29APR26 470.00 P 37.40 38.65 37.40 38.86 -6.53 36 4 129 -1
29APR26 480.00 P 0.00 0.00 0.00 45.17 -8.72 36 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 51.71 -7.73 36 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 58.83 -8.21 36 0 30 0
29APR26 510.00 P 0.00 0.00 0.00 66.49 -8.34 36 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 74.34 -8.80 36 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 82.66 -8.57 36 0 40 0
29APR26 540.00 P 0.00 0.00 0.00 91.24 -8.72 36 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 100.79 -8.14 37 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 108.96 -9.93 36 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 118.06 -9.30 36 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 127.38 -9.40 35 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 136.77 -9.27 35 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 147.15 -9.04 38 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 156.14 -9.10 36 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 166.38 -9.19 39 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 175.80 -9.13 37 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 185.86 -9.30 39 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 195.35 -9.62 36 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 205.17 -9.75 34 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 215.04 -9.84 32 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 225.03 -9.91 34 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 234.94 -9.70 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 244.64 -10.79 0 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 4.41 -1.65 36 0 2 0
28MAY26 370.00 P 0.00 0.00 0.00 5.89 -2.35 36 0 0 0
28MAY26 380.00 P 0.00 0.00 0.00 8.02 -2.52 36 0 0 0
28MAY26 390.00 P 0.00 0.00 0.00 10.27 -2.96 36 0 72 0
28MAY26 400.00 P 0.00 0.00 0.00 12.94 -3.54 36 0 32 0
28MAY26 410.00 P 0.00 0.00 0.00 15.99 -3.70 36 0 747 0
28MAY26 420.00 P 0.00 0.00 0.00 19.35 -4.13 36 0 136 0
28MAY26 430.00 P 0.00 0.00 0.00 23.20 -4.55 36 0 236 0
28MAY26 440.00 P 0.00 0.00 0.00 27.54 -4.94 36 0 109 0
28MAY26 450.00 P 32.22 32.22 32.22 32.36 -5.47 36 15 58 +15
28MAY26 460.00 P 37.00 37.00 37.00 37.69 -5.88 36 15 121 +15
28MAY26 470.00 P 0.00 0.00 0.00 43.52 -6.30 36 0 72 0
28MAY26 480.00 P 49.00 49.00 49.00 49.68 -5.98 36 1 25 -1
28MAY26 490.00 P 0.00 0.00 0.00 56.44 -7.15 36 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 63.16 -7.61 36 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 70.33 -8.16 36 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 78.09 -8.23 36 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 86.77 -7.81 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 95.04 -8.02 37 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 103.52 -8.20 37 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 112.21 -8.38 37 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 120.25 -9.37 36 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 129.28 -9.60 36 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 138.66 -9.52 36 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 147.74 -9.75 36 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 157.25 -8.80 36 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 166.56 -9.01 35 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 176.11 -9.05 35 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 185.86 -9.30 35 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 195.50 -9.47 34 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 205.23 -9.69 32 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 215.04 -9.94 29 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 225.03 -10.10 31 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 234.94 -10.08 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 244.84 -10.59 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 254.73 -9.75 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 264.65 -9.68 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 274.47 -9.80 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 284.52 -9.70 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 294.34 -9.83 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 304.30 -9.83 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 314.24 -9.85 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 324.34 -9.71 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 334.17 -9.85 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 344.27 -10.22 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 354.24 -10.22 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 364.20 -10.23 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 374.04 -10.36 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 384.14 -10.23 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 394.11 -10.24 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.08 -0.06 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.11 -0.08 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.14 -0.11 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.19 -0.12 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.25 -0.16 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.31 -0.20 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.41 -0.22 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.51 -0.28 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.63 -0.33 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.79 -0.39 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.96 -0.47 36 0 25 0
29JUN26 310.00 P 0.00 0.00 0.00 1.43 -0.62 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 2.03 -0.78 36 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 2.78 -1.10 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 3.84 -1.32 36 0 0 0
29JUN26 350.00 P 6.30 6.30 6.30 5.10 -1.56 36 10 216 0
29JUN26 360.00 P 7.35 7.35 7.35 6.80 -2.07 36 10 203 0
29JUN26 370.00 P 9.20 9.20 9.20 8.52 -2.56 36 20 147 +20
29JUN26 380.00 P 0.00 0.00 0.00 10.96 -2.82 36 0 107 0
29JUN26 390.00 P 0.00 0.00 0.00 13.65 -3.16 36 0 166 0
29JUN26 400.00 P 16.25 16.25 16.25 16.66 -3.08 36 5 1,273 +5
29JUN26 410.00 P 0.00 0.00 0.00 19.80 -3.67 36 0 247 0
29JUN26 420.00 P 22.32 23.20 22.32 23.40 -4.09 36 6 1,042 0
29JUN26 430.00 P 25.71 27.36 25.71 27.31 -4.70 36 6 543 0
29JUN26 440.00 P 31.00 31.00 30.75 32.88 -3.03 37 3 245 0
29JUN26 450.00 P 37.00 37.00 36.20 36.66 -5.14 36 5 1,930 -5
29JUN26 460.00 P 0.00 0.00 0.00 41.95 -5.93 36 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 47.82 -6.17 36 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 53.84 -6.36 36 0 363 0
29JUN26 490.00 P 59.00 59.00 59.00 60.50 -6.95 36 1 84 +1
29JUN26 500.00 P 0.00 0.00 0.00 65.17 -9.46 34 0 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 74.36 -6.74 36 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 82.07 -6.94 36 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 89.81 -4.84 36 0 314 0
29JUN26 540.00 P 0.00 0.00 0.00 97.82 -6.91 36 0 225 0
29JUN26 550.00 P 0.00 0.00 0.00 106.08 -7.30 37 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 114.48 -7.72 37 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 123.07 -7.90 37 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 131.85 -8.05 37 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 139.76 -9.23 35 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 148.83 -9.44 35 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 157.96 -9.56 35 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 167.60 -9.46 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 177.01 -9.59 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 186.58 -9.64 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 196.31 -9.46 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 205.79 -9.70 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 215.48 -9.75 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 225.41 -9.72 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 235.21 -9.81 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 245.04 -10.39 32 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 254.90 -9.65 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 264.89 -9.51 27 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 274.80 -9.52 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 284.68 -9.58 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 294.38 -9.82 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 304.32 -9.83 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 314.27 -9.83 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 324.34 -9.72 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 334.18 -9.84 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 344.27 -10.22 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 354.24 -10.22 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 364.20 -10.23 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 374.04 -10.36 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 384.14 -10.23 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 394.57 -9.78 37 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.21 -0.12 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.27 -0.14 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.34 -0.17 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.42 -0.20 36 0 1 0
29SEP26 245.00 P 0.00 0.00 0.00 0.53 -0.23 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.64 -0.29 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.78 -0.33 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.95 -0.37 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 1.12 -0.47 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.35 -0.50 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 1.61 -0.54 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.87 -0.67 36 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 2.17 -0.76 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.56 -0.77 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.95 -0.92 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 3.34 -1.08 36 0 2 0
29SEP26 310.00 P 0.00 0.00 0.00 4.43 -1.18 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 5.60 -1.55 36 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 7.13 -1.69 36 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 8.79 -2.42 36 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 11.17 -2.30 37 0 26 0
29SEP26 360.00 P 0.00 0.00 0.00 13.41 -2.20 37 0 5 0
29SEP26 370.00 P 0.00 0.00 0.00 16.16 -2.87 37 0 15 0
29SEP26 380.00 P 0.00 0.00 0.00 18.94 -3.31 37 0 134 0
29SEP26 390.00 P 0.00 0.00 0.00 22.18 -3.19 37 0 170 0
29SEP26 400.00 P 25.29 25.29 25.29 25.47 -3.19 37 15 115 0
29SEP26 410.00 P 0.00 0.00 0.00 29.15 -4.03 36 0 158 0
29SEP26 420.00 P 32.96 32.96 32.93 33.17 -3.80 36 2 1,361 -1
29SEP26 430.00 P 0.00 0.00 0.00 37.22 -4.84 36 0 133 0
29SEP26 440.00 P 40.85 40.85 40.85 41.81 -4.89 36 1 489 +1
29SEP26 450.00 P 50.00 50.00 50.00 46.95 -5.08 36 1 130 -1
29SEP26 460.00 P 0.00 0.00 0.00 52.28 -5.65 36 0 693 0
29SEP26 470.00 P 57.86 57.86 57.86 58.12 -5.81 36 15 786 -15
29SEP26 480.00 P 0.00 0.00 0.00 64.14 -5.65 36 0 33 0
29SEP26 490.00 P 0.00 0.00 0.00 70.41 -5.67 36 0 57 0
29SEP26 500.00 P 75.00 75.00 75.00 77.25 -5.93 36 1 50 +1
29SEP26 510.00 P 0.00 0.00 0.00 84.18 -6.15 36 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 91.36 -6.30 36 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 98.69 -6.52 36 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 106.28 -6.64 37 0 11 0
29SEP26 550.00 P 0.00 0.00 0.00 114.02 -7.12 37 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 121.91 -7.31 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 129.99 -7.46 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 138.23 -7.65 37 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 146.60 -7.90 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 155.14 -7.91 37 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 163.19 -8.28 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 172.06 -8.35 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 180.98 -8.50 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 190.01 -8.70 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 199.06 -8.91 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 208.30 -8.87 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 217.59 -9.04 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 227.10 -9.35 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 236.60 -9.46 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 246.18 -9.54 34 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.65 -0.23 36 0 16 0
30DEC26 230.00 P 0.00 0.00 0.00 0.77 -0.28 36 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 0.95 -0.28 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.12 -0.35 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 1.30 -0.44 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.57 -0.44 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 1.83 -0.49 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.10 -0.62 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 2.44 -0.67 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 2.83 -0.68 36 0 7 0
30DEC26 275.00 P 0.00 0.00 0.00 3.23 -0.79 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 3.63 -0.96 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 4.17 -0.98 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 4.73 -1.00 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 5.29 -1.16 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 5.86 -1.37 36 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 7.39 -1.41 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 8.96 -1.81 36 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 10.95 -1.91 36 0 3 0
30DEC26 340.00 P 0.00 0.00 0.00 13.03 -2.19 36 0 20 0
30DEC26 350.00 P 0.00 0.00 0.00 15.46 -2.53 36 0 50 0
30DEC26 360.00 P 0.00 0.00 0.00 18.53 -2.18 36 0 40 0
30DEC26 370.00 P 0.00 0.00 0.00 21.24 -2.85 36 0 27 0
30DEC26 380.00 P 0.00 0.00 0.00 25.08 -2.70 36 0 34 0
30DEC26 390.00 P 0.00 0.00 0.00 28.47 -3.70 36 0 32 0
30DEC26 400.00 P 31.00 31.50 31.00 32.13 -3.97 36 4 364 +4
30DEC26 410.00 P 0.00 0.00 0.00 36.02 -3.77 36 0 26 0
30DEC26 420.00 P 0.00 0.00 0.00 39.96 -4.37 36 0 30 0
30DEC26 430.00 P 0.00 0.00 0.00 45.97 -3.21 37 0 51 0
30DEC26 440.00 P 0.00 0.00 0.00 49.19 -5.13 36 0 270 0
30DEC26 450.00 P 0.00 0.00 0.00 53.69 -6.05 35 0 558 0
30DEC26 460.00 P 0.00 0.00 0.00 59.19 -5.65 35 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 64.83 -6.44 35 0 694 0
30DEC26 480.00 P 0.00 0.00 0.00 70.80 -6.70 35 0 33 0
30DEC26 490.00 P 0.00 0.00 0.00 77.06 -6.19 35 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 84.15 -5.89 36 0 59 0
30DEC26 510.00 P 0.00 0.00 0.00 90.94 -6.09 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 97.94 -6.26 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 105.25 -6.29 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 112.58 -6.48 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 120.11 -6.63 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 127.78 -6.80 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 135.58 -6.99 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 142.98 -7.27 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 151.06 -7.41 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 159.85 -6.98 36 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 167.53 -8.26 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 176.09 -7.96 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 184.69 -8.23 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 193.29 -8.78 35 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 202.23 -8.84 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 211.12 -9.07 35 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 220.18 -8.71 35 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 229.36 -8.57 35 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 238.57 -8.85 35 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 248.00 -8.88 35 0 0 0
TOTAL PUT 1,076 52,168 +244
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 3.78
26FEB26 2.40 C 0.00 0.00 0.00 1.38 +0.11 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.28 +0.11 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.18 +0.10 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.08 +0.10 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.99 +0.12 74 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.89 +0.11 67 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.79 +0.09 59 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.68 +0.09 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.59 +0.07 45 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.52 +0.07 60 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.44 +0.08 61 0 18 0
26FEB26 3.50 C 0.00 0.00 0.00 0.36 +0.06 58 0 321 0
26FEB26 3.60 C 0.00 0.00 0.00 0.30 +0.05 61 0 210 0
26FEB26 3.70 C 0.27 0.27 0.27 0.24 +0.04 60 3 380 0
26FEB26 3.80 C 0.20 0.20 0.20 0.20 +0.04 63 40 228 +10
26FEB26 3.90 C 0.16 0.17 0.15 0.15 +0.02 61 26 170 +24
26FEB26 4.00 C 0.15 0.15 0.15 0.12 +0.02 62 295 1,347 +295
26FEB26 4.10 C 0.00 0.00 0.00 0.09 +0.02 62 0 821 0
26FEB26 4.20 C 0.00 0.00 0.00 0.07 +0.02 63 0 1,033 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 +0.01 62 0 342 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 +0.01 64 0 147 0
26FEB26 4.50 C 0.00 0.00 0.00 0.03 +0.01 64 0 272 0
26FEB26 4.60 C 0.00 0.00 0.00 0.02 +0.01 63 0 235 0
26FEB26 4.70 C 0.03 0.03 0.03 0.01 0.00 59 6 177 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 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 82 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.40 +0.12 69 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.30 +0.12 63 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.21 +0.13 66 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.00 +0.09 47 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.92 +0.08 55 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.84 +0.07 58 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.77 +0.08 61 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.69 +0.06 60 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.63 +0.07 63 0 87 0
30MAR26 3.40 C 0.00 0.00 0.00 0.56 +0.05 62 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.51 +0.06 64 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.45 +0.04 64 0 257 0
30MAR26 3.70 C 0.00 0.00 0.00 0.40 +0.04 64 0 133 0
30MAR26 3.80 C 0.00 0.00 0.00 0.36 +0.04 65 0 111 0
30MAR26 3.90 C 0.00 0.00 0.00 0.32 +0.04 66 0 47 0
30MAR26 4.00 C 0.00 0.00 0.00 0.28 +0.03 65 0 176 0
30MAR26 4.10 C 0.00 0.00 0.00 0.24 +0.02 65 0 280 0
30MAR26 4.20 C 0.20 0.20 0.20 0.21 +0.02 65 30 380 +30
30MAR26 4.30 C 0.17 0.17 0.17 0.19 +0.02 66 205 363 +205
30MAR26 4.40 C 0.00 0.00 0.00 0.16 +0.01 65 0 81 0
30MAR26 4.50 C 0.11 0.11 0.11 0.14 0.00 65 10 377 +10
30MAR26 4.60 C 0.00 0.00 0.00 0.12 +0.01 65 0 96 0
30MAR26 4.70 C 0.08 0.08 0.08 0.10 0.00 64 193 293 +114
30MAR26 4.80 C 0.00 0.00 0.00 0.09 +0.01 66 0 87 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 +0.01 66 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 +0.01 67 0 374 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 +0.01 68 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 0.00 66 0 124 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 66 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 483 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 102 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.40 +0.09 48 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.30 +0.08 44 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.22 +0.09 55 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.14 +0.08 58 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.07 +0.09 63 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.99 +0.08 63 0 0 0
29APR26 3.00 C 0.96 0.96 0.90 0.92 +0.07 64 20 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.85 +0.07 64 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.79 +0.07 66 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.73 +0.06 66 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.67 +0.06 66 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.62 +0.05 67 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.57 +0.05 67 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.52 +0.04 67 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.48 +0.04 68 0 5 0
29APR26 3.90 C 0.40 0.40 0.40 0.44 +0.04 68 8 8 +6
29APR26 4.00 C 0.00 0.00 0.00 0.40 +0.04 68 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.37 +0.04 69 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.34 +0.04 69 0 105 0
29APR26 4.30 C 0.00 0.00 0.00 0.31 +0.03 69 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.28 +0.03 69 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.25 +0.02 69 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.23 +0.02 69 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.21 +0.02 69 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.19 +0.02 69 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.17 +0.01 69 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.20 +0.09 65 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.12 +0.08 64 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.06 +0.08 66 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.99 +0.08 66 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.93 +0.07 67 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.87 +0.07 68 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.82 +0.07 69 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.76 +0.06 68 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.71 +0.06 69 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.66 +0.06 69 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.62 +0.06 70 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.58 +0.06 70 0 5 0
28MAY26 3.90 C 0.00 0.00 0.00 0.54 +0.05 70 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.50 +0.05 70 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.47 +0.05 71 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.43 +0.04 70 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.40 +0.04 70 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.37 +0.03 70 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.35 +0.04 71 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.32 +0.03 70 0 10 0
28MAY26 4.70 C 0.00 0.00 0.00 0.30 +0.03 71 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.28 +0.03 71 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 0.26 +0.03 71 0 10 0
29JUN26 2.40 C 0.00 0.00 0.00 1.46 +0.08 59 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.39 +0.09 63 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.31 +0.08 62 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.24 +0.08 64 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.17 +0.07 64 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.11 +0.07 66 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.05 +0.07 66 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.99 +0.07 67 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 +0.06 67 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.88 +0.06 68 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.83 +0.06 68 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.78 +0.06 68 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.73 +0.05 68 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.69 +0.05 68 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.65 +0.05 69 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.61 +0.05 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.57 +0.04 69 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.54 +0.04 69 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.51 +0.04 70 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.47 +0.03 69 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.45 +0.04 70 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.42 +0.03 70 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 +0.03 69 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.37 +0.03 70 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.35 +0.03 70 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.32 +0.02 69 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.30 +0.02 69 0 307 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 +0.02 70 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.22 +0.02 70 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 +0.02 70 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.16 +0.01 70 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.14 +0.02 71 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 +0.01 71 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 +0.01 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 0.00 71 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 +0.01 72 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 +0.01 72 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 +0.01 72 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 72 0 3,439 0
29SEP26 2.40 C 0.00 0.00 0.00 1.57 +0.09 64 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.49 +0.08 63 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.43 +0.08 64 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.37 +0.08 65 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.31 +0.08 66 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.25 +0.08 66 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.20 +0.08 67 0 16 0
29SEP26 3.10 C 0.00 0.00 0.00 1.15 +0.08 67 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.10 +0.08 68 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 +0.07 68 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.00 +0.07 67 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.96 +0.06 68 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 +0.06 68 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.87 +0.06 68 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 +0.07 69 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 +0.06 69 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.76 +0.05 68 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.73 +0.06 69 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 +0.06 69 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 +0.06 69 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.64 +0.05 69 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 +0.05 69 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 +0.05 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 +0.05 69 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 +0.04 69 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 +0.04 69 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 +0.05 70 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 +0.03 69 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 +0.04 69 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 +0.03 70 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 +0.03 69 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.28 +0.03 70 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 +0.02 69 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.23 +0.03 70 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 +0.02 69 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 +0.02 69 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 +0.02 70 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 +0.01 70 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.01 69 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.66 +0.08 65 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.60 +0.08 65 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.54 +0.08 66 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.48 +0.08 66 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.43 +0.08 66 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.38 +0.08 67 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.33 +0.09 67 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.28 +0.08 67 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.23 +0.04 67 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.22 +0.08 70 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.18 +0.08 71 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.14 +0.08 71 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.10 +0.08 71 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.06 +0.11 71 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.99 +0.07 68 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.95 +0.07 68 0 11 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 +0.07 69 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 +0.07 69 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 +0.06 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 +0.06 68 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 +0.07 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 +0.06 69 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 +0.04 69 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.72 +0.05 69 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 +0.06 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 +0.06 71 0 1 0
TOTAL CALL 836 20,241 +694
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 116 0 509 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 107 0 429 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 98 0 108 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 450 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 1,382 0
26FEB26 3.10 P 0.00 0.00 0.00 0.02 -0.02 67 0 1,325 0
26FEB26 3.20 P 0.05 0.05 0.05 0.03 -0.02 66 5 2,270 0
26FEB26 3.30 P 0.00 0.00 0.00 0.05 -0.03 68 0 3,128 0
26FEB26 3.40 P 0.07 0.07 0.07 0.07 -0.04 67 6 2,427 0
26FEB26 3.50 P 0.00 0.00 0.00 0.10 -0.03 67 0 2,680 0
26FEB26 3.60 P 0.00 0.00 0.00 0.12 -0.06 62 0 3,955 0
26FEB26 3.70 P 0.17 0.17 0.15 0.17 -0.07 65 16 812 -8
26FEB26 3.80 P 0.18 0.18 0.18 0.22 -0.06 65 5 345 +5
26FEB26 3.90 P 0.00 0.00 0.00 0.28 -0.08 65 0 263 0
26FEB26 4.00 P 0.00 0.00 0.00 0.35 -0.09 67 0 246 0
26FEB26 4.10 P 0.00 0.00 0.00 0.42 -0.09 67 0 233 0
26FEB26 4.20 P 0.00 0.00 0.00 0.50 -0.07 68 0 546 0
26FEB26 4.30 P 0.00 0.00 0.00 0.59 -0.10 73 0 214 0
26FEB26 4.40 P 0.00 0.00 0.00 0.68 -0.10 75 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.77 -0.11 78 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.86 -0.11 78 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 0.96 -0.11 84 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 1.06 -0.11 90 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.16 -0.11 95 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.26 -0.11 100 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.51 -0.12 112 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.77 -0.11 130 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.03 -0.10 147 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 66 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.03 -0.02 67 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.05 -0.02 70 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.06 -0.03 68 0 3,242 0
30MAR26 3.00 P 0.10 0.10 0.10 0.08 -0.03 68 52 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.10 -0.04 68 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.13 -0.04 68 0 1,217 0
30MAR26 3.30 P 0.00 0.00 0.00 0.16 -0.04 68 0 3,103 0
30MAR26 3.40 P 0.00 0.00 0.00 0.19 -0.06 67 0 3,150 0
30MAR26 3.50 P 0.00 0.00 0.00 0.24 -0.05 69 0 2,123 0
30MAR26 3.60 P 0.27 0.27 0.27 0.28 -0.07 68 10 6,360 +10
30MAR26 3.70 P 0.00 0.00 0.00 0.33 -0.07 68 0 3,118 0
30MAR26 3.80 P 0.00 0.00 0.00 0.39 -0.07 70 0 635 0
30MAR26 3.90 P 0.00 0.00 0.00 0.45 -0.07 70 0 331 0
30MAR26 4.00 P 0.47 0.48 0.47 0.51 -0.08 70 10 250 +5
30MAR26 4.10 P 0.00 0.00 0.00 0.58 -0.08 71 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.65 -0.09 71 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.72 -0.09 71 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.80 -0.09 72 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.88 -0.10 73 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.96 -0.10 73 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.05 -0.10 75 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.13 -0.11 74 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.22 -0.11 75 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.31 -0.11 76 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.55 -0.11 81 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 1.79 -0.11 86 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.04 -0.11 93 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.29 -0.11 99 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.55 -0.11 108 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.80 -0.10 114 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.06 -0.10 123 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.32 -0.09 131 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.56 -0.10 133 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.80 -0.09 135 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.06 -0.10 142 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.31 -0.09 147 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.55 -0.10 147 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.80 -0.10 151 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.05 -0.09 155 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.04 -0.01 72 0 230 0
29APR26 2.50 P 0.00 0.00 0.00 0.05 -0.02 71 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.07 -0.02 73 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.09 -0.02 73 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.11 -0.02 72 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.13 -0.03 72 0 1,500 0
29APR26 3.00 P 0.00 0.00 0.00 0.16 -0.03 72 0 283 0
29APR26 3.10 P 0.00 0.00 0.00 0.19 -0.04 72 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.22 -0.04 71 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.26 -0.05 71 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.31 -0.04 72 0 19 0
29APR26 3.50 P 0.00 0.00 0.00 0.35 -0.05 72 0 83 0
29APR26 3.60 P 0.00 0.00 0.00 0.40 -0.06 72 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.45 -0.06 72 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.51 -0.07 73 0 119 0
29APR26 3.90 P 0.00 0.00 0.00 0.57 -0.07 73 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.63 -0.07 73 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.70 -0.07 74 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.77 -0.07 74 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.84 -0.08 74 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.91 -0.09 74 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.99 -0.08 75 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.06 -0.10 74 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.15 -0.09 76 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.23 -0.09 76 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.31 -0.10 76 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.14 -0.02 74 0 51 0
28MAY26 2.80 P 0.00 0.00 0.00 0.16 -0.03 72 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.19 -0.03 73 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.22 -0.04 72 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.26 -0.03 73 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.30 -0.04 73 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.35 -0.03 74 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.39 -0.04 73 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.44 -0.05 74 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.49 -0.05 73 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.55 -0.05 74 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.60 -0.06 74 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.67 -0.05 75 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.73 -0.06 75 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.79 -0.07 75 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.86 -0.07 75 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.93 -0.07 75 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.00 -0.08 75 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.08 -0.07 76 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.15 -0.08 76 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.23 -0.08 76 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.31 -0.08 77 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.39 -0.09 77 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.10 -0.02 71 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.13 -0.02 73 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.15 -0.02 72 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.18 -0.02 72 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.21 -0.03 72 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.24 -0.04 72 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 -0.03 72 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.32 -0.04 72 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.36 -0.04 72 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.41 -0.04 73 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.45 -0.05 72 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.50 -0.06 72 0 991 0
29JUN26 3.60 P 0.56 0.56 0.56 0.56 -0.05 73 10 996 +10
29JUN26 3.70 P 0.00 0.00 0.00 0.61 -0.06 72 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.67 -0.06 73 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.73 -0.07 73 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.80 -0.06 74 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.86 -0.07 73 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.93 -0.07 74 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.00 -0.07 74 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.07 -0.07 74 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.14 -0.08 74 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.22 -0.08 75 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.30 -0.08 75 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.37 -0.09 75 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.45 -0.09 75 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.53 -0.09 76 0 199 0
29JUN26 5.25 P 0.00 0.00 0.00 1.74 -0.09 76 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.96 -0.10 78 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.18 -0.10 79 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.41 -0.10 81 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.64 -0.10 82 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.88 -0.10 85 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.12 -0.11 87 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.36 -0.11 88 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.61 -0.11 92 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.86 -0.11 95 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.11 -0.11 98 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.36 -0.11 101 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 -0.02 71 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 -0.01 72 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.26 -0.02 72 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.29 -0.03 71 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 -0.03 71 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.37 -0.03 71 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.42 -0.03 72 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.46 -0.04 71 0 470 0
29SEP26 3.20 P 0.52 0.52 0.52 0.51 -0.04 72 100 717 -15
29SEP26 3.30 P 0.57 0.57 0.57 0.56 -0.04 72 100 1,772 0
29SEP26 3.40 P 0.62 0.62 0.62 0.61 -0.04 72 60 1,542 0
29SEP26 3.50 P 0.66 0.66 0.66 0.66 -0.05 71 30 1,194 -13
29SEP26 3.60 P 0.71 0.71 0.71 0.71 -0.06 71 30 828 0
29SEP26 3.70 P 0.00 0.00 0.00 0.78 -0.05 72 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.84 -0.05 72 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 -0.05 73 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 -0.05 73 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 -0.05 73 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.10 -0.06 73 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.17 -0.06 73 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 -0.06 74 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.32 -0.06 74 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.39 -0.06 74 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.47 -0.06 74 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.54 -0.07 74 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.62 -0.07 74 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.70 -0.07 75 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.90 -0.07 75 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.11 -0.08 76 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.32 -0.08 76 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.54 -0.08 78 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.76 -0.08 78 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.99 -0.08 80 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.22 -0.09 80 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.45 -0.10 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.69 -0.09 83 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.93 -0.09 85 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.17 -0.10 86 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.41 -0.10 87 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.28 -0.01 72 0 181 0
30DEC26 2.50 P 0.00 0.00 0.00 0.31 -0.02 71 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.36 -0.01 72 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.40 -0.02 72 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.44 -0.02 72 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.48 -0.03 71 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.53 -0.03 72 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.58 -0.03 72 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.64 -0.02 72 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.69 -0.03 72 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.74 -0.04 72 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 -0.04 72 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.86 -0.04 72 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.92 -0.04 72 0 63 0
30DEC26 3.80 P 0.00 0.00 0.00 0.98 -0.04 73 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.05 -0.04 73 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.12 -0.04 73 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 -0.04 73 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.25 -0.04 73 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.32 -0.04 74 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.39 -0.05 74 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.46 -0.05 73 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.54 -0.05 74 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.61 -0.05 74 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.68 -0.06 74 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.76 -0.06 74 0 0 0
TOTAL PUT 434 98,544 -6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 80.50
30MAR26 45.00 C 0.00 0.00 0.00 35.67 +1.24 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.67 +1.23 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.68 +1.24 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.68 +1.24 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.69 +1.24 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.69 +1.24 36 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.20 +1.24 35 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.71 +1.24 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.22 +1.24 29 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.73 +1.24 26 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.24 +1.23 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.77 +1.22 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.32 +1.19 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.94 +1.13 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.68 +1.03 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.62 +0.90 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.82 +0.73 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.35 +0.57 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 2.20 +0.40 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.38 +0.28 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.82 +0.18 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.46 +0.10 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.24 +0.05 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 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 28.23 +1.24 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.74 +1.23 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.26 +1.24 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.77 +1.24 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.28 +1.23 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.81 +1.21 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.38 +1.17 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.04 +1.11 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.84 +1.01 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.86 +0.88 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.17 +0.73 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.79 +0.58 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 2.70 +0.44 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.89 +0.32 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.30 +0.22 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.88 +0.15 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.60 +0.11 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.41 +0.08 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.27 +0.05 24 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 -0.05 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.17 -0.11 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.41 -0.21 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.84 -0.34 25 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.53 -0.51 24 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 2.57 -0.67 25 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 3.93 -0.83 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 5.60 -0.99 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 7.57 -1.08 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 9.74 -1.16 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 12.07 -1.21 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.50 -1.25 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.00 -1.25 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.50 -1.25 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 22.00 -1.25 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.50 -1.25 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.00 -1.25 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.50 -1.25 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.00 -1.25 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.50 -1.25 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.00 -1.25 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.50 -1.25 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.00 -1.25 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.50 -1.25 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 -0.06 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.32 -0.10 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.58 -0.15 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.98 -0.23 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.54 -0.33 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.29 -0.44 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.26 -0.55 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.46 -0.65 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.87 -0.75 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.49 -0.85 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.29 -0.93 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.25 -1.01 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.34 -1.08 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.55 -1.12 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.84 -1.15 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.19 -1.18 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.59 -1.20 24 0 0 0
TOTAL PUT 0 2,149 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.53
30MAR26 4.53 C 0.00 0.00 0.00 5.02 +0.10 78 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.92 +0.10 75 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.83 +0.07 72 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.73 +0.07 68 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.49 +0.09 59 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.25 +0.08 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.01 +0.08 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.77 +0.08 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.52 +0.08 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.04 +0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.81 +0.08 41 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.57 +0.08 36 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.33 +0.08 31 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.09 +0.07 27 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.86 +0.08 31 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.63 +0.08 30 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.40 +0.08 28 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.18 +0.08 29 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.98 +0.07 29 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.80 +0.07 29 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.64 +0.06 29 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.50 +0.05 29 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.38 +0.05 29 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 +0.01 30 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 4.84 +0.08 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.74 +0.08 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.49 +0.06 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.25 +0.05 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.01 +0.06 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.77 +0.05 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.52 +0.04 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.30 +0.06 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.89 +0.03 24 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.69 +0.04 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.48 +0.04 28 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.28 +0.04 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.10 +0.08 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.94 +0.08 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.79 +0.07 28 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.65 +0.06 28 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.54 +0.06 28 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.37 +0.05 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.77 +0.05 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.52 +0.04 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.14 +0.03 27 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.94 +0.04 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.75 +0.04 30 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.56 +0.03 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.38 +0.02 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.22 +0.05 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.08 +0.06 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.95 +0.05 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.83 +0.05 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.73 +0.02 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.43 +0.03 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 64 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.46 -0.04 29 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.76 -0.06 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.14 -0.07 29 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.58 -0.10 29 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.10 -0.04 42 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.58 -0.04 48 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.06 -0.01 28 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.24 -0.01 28 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.64 -0.02 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.94 -0.04 28 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.24 -0.05 26 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.66 0.00 28 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.03 -0.05 24 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.46 -0.04 22 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.34 -0.02 30 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.61 -0.03 29 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.73 -0.03 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.86 -0.02 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.00 -0.01 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.15 -0.05 30 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.47 -0.02 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.84 -0.01 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.23 -0.03 31 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.64 -0.02 31 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.06 -0.03 31 0 0 0
TOTAL PUT 0 226 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 9.53
30MAR26 4.32 C 0.00 0.00 0.00 5.23 +0.10 85 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.13 +0.10 82 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.05 +0.10 79 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.95 +0.10 76 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.86 +0.07 73 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.62 +0.09 65 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.38 +0.09 54 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.15 +0.08 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.92 +0.08 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.45 +0.08 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.75 +0.08 40 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.52 +0.09 35 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.28 +0.08 30 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.05 +0.08 26 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.83 +0.08 30 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.60 +0.08 29 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.38 +0.08 28 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.18 +0.08 29 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.97 +0.08 29 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.05 -0.02 28 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.53
26FEB26 5.00 C 0.00 0.00 0.00 4.54 +0.07 119 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.29 +0.06 109 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.04 +0.06 100 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.79 +0.06 91 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.54 +0.06 83 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.29 +0.07 75 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.04 +0.07 67 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.79 +0.07 59 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.54 +0.06 51 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.29 +0.07 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.04 +0.07 34 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.54 +0.09 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.29 +0.09 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.04 +0.08 0 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.78 +0.05 0 0 40 0
26FEB26 9.00 C 0.00 0.00 0.00 0.56 +0.04 20 0 65 0
26FEB26 9.25 C 0.00 0.00 0.00 0.37 +0.03 23 0 44 0
26FEB26 9.50 C 0.22 0.22 0.22 0.22 +0.02 24 4 60 +4
26FEB26 9.75 C 0.12 0.12 0.12 0.12 +0.01 24 1 1 +1
26FEB26 10.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 104 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 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 74 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.55 +0.08 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.30 +0.07 47 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.05 +0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.55 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.30 +0.08 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.81 +0.08 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.56 +0.08 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.31 +0.08 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.06 +0.07 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.82 +0.09 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.58 +0.08 29 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.34 +0.07 27 0 0 0
30MAR26 8.50 C 1.09 1.09 1.09 1.10 +0.04 24 20 20 +20
30MAR26 8.75 C 0.00 0.00 0.00 0.89 +0.03 25 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.71 +0.03 26 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.55 +0.03 27 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.31 +0.01 28 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 22 0
30MAR26 10.50 C 0.00 0.00 0.00 0.11 +0.01 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 3.30 +0.05 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 +0.06 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.86 +0.07 29 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.63 +0.06 29 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.41 +0.07 29 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.18 +0.03 26 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.99 +0.03 27 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.68 +0.04 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
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 2.56 +0.04 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.86 +0.06 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.63 +0.05 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.41 +0.04 27 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.20 +0.05 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.01 +0.05 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.83 +0.03 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.70 +0.05 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 +0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.05 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.32 +0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.86 +0.04 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.64 +0.03 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.43 +0.03 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.23 +0.07 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.05 +0.07 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.88 +0.06 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.73 +0.03 28 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.62 +0.04 29 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.50 +0.03 28 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.40 +0.03 28 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 0.00 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 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.55 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.30 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.05 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.32 +0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 +0.03 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 +0.03 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.89 +0.02 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.71 +0.04 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.52 +0.04 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.34 +0.03 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.18 +0.06 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.03 +0.05 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 +0.02 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.79 +0.02 30 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.69 +0.03 30 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.45 +0.02 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.32 +0.05 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.59 +0.03 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.36 +0.03 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.14 +0.02 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 +0.02 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.77 +0.04 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.59 +0.03 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.43 +0.03 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.27 +0.01 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.14 +0.04 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.02 +0.01 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.92 +0.02 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.81 0.00 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.74 +0.03 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.46 +0.02 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 +0.01 29 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 0.00 29 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
TOTAL CALL 25 2,174 +25
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 78 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 139 0
26FEB26 8.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 34 0
26FEB26 9.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 99 0
26FEB26 9.25 P 0.00 0.00 0.00 0.09 -0.03 25 0 80 0
26FEB26 9.50 P 0.00 0.00 0.00 0.19 -0.05 25 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 0.34 -0.06 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.52 -0.08 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.97 -0.09 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.47 -0.09 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.03 -0.03 67 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.53 -0.03 77 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.03 -0.03 87 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.53 -0.03 96 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.03 -0.03 105 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 -0.02 29 0 12 0
30MAR26 9.00 P 0.16 0.16 0.16 0.17 -0.04 28 20 32 +20
30MAR26 9.25 P 0.00 0.00 0.00 0.26 -0.03 28 0 30 0
30MAR26 9.50 P 0.38 0.38 0.38 0.38 -0.03 29 3 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.52 -0.05 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.66 -0.08 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.05 -0.08 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.49 -0.10 28 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.03 -0.04 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.53 -0.04 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.03 -0.04 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.53 -0.04 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.03 -0.04 65 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 0.00 31 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.09 -0.01 30 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.19 -0.03 29 0 52 0
29APR26 9.00 P 0.00 0.00 0.00 0.27 -0.03 29 0 4 0
29APR26 9.25 P 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.49 -0.03 30 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.77 -0.06 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.13 -0.07 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.54 -0.10 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.05 -0.04 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.53 -0.04 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.03 -0.04 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.53 -0.04 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.03 -0.04 53 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.45 -0.05 25 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.58 -0.05 25 0 30 0
28MAY26 9.50 P 0.00 0.00 0.00 0.73 -0.05 25 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.89 -0.06 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.10 -0.07 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.50 -0.03 26 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.88 -0.08 16 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.27 -0.09 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.75 -0.08 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.23 -0.08 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 29 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 -0.02 27 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.26 -0.02 28 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.34 -0.03 27 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.43 -0.05 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.68 -0.05 27 0 500 0
29JUN26 9.50 P 0.00 0.00 0.00 0.82 -0.06 27 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.98 -0.06 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.18 -0.07 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.57 -0.03 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.95 -0.06 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.39 -0.06 21 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.33 -0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.29 -0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 31 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 0.00 30 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.02 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 -0.01 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.02 30 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 -0.02 29 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 -0.03 29 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 -0.03 29 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.64 -0.03 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.77 -0.02 30 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.90 -0.03 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.05 -0.02 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.21 -0.02 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 -0.03 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.76 -0.02 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.16 -0.02 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.58 -0.03 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.02 -0.03 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.47 -0.03 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.93 -0.02 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.40 -0.02 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.01 29 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.01 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 -0.02 29 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 -0.01 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 -0.02 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.02 -0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.17 -0.01 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.31 -0.03 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.48 -0.03 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.86 -0.02 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.25 -0.02 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.65 -0.03 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.08 -0.03 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.52 -0.03 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.97 -0.03 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.43 -0.04 31 0 0 0
TOTAL PUT 23 2,254 +20
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$ 26.76
26FEB26 15.50 C 0.00 0.00 0.00 11.28 +0.56 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 10.78 +0.56 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 10.28 +0.55 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 9.78 +0.55 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.28 +0.55 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.78 +0.55 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.28 +0.55 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.79 +0.56 62 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.29 +0.56 56 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.79 +0.56 51 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.79 +0.56 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.79 +0.55 31 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 3.79 +0.55 0 0 47 0
26FEB26 24.00 C 0.00 0.00 0.00 2.80 +0.51 24 0 40 0
26FEB26 25.00 C 0.00 0.00 0.00 1.80 +0.36 15 0 18 0
26FEB26 26.00 C 0.93 0.94 0.93 1.02 +0.25 23 13 26 +7
26FEB26 27.00 C 0.00 0.00 0.00 0.46 +0.12 24 0 59 0
26FEB26 28.00 C 0.11 0.11 0.11 0.17 +0.05 24 3 83 +3
26FEB26 29.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 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 47 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.81 +0.56 61 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.31 +0.56 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.81 +0.55 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.31 +0.55 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.82 +0.56 56 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.32 +0.56 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.82 +0.56 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.32 +0.55 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.82 +0.55 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.33 +0.56 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.83 +0.56 37 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.33 +0.56 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 7.83 +0.55 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.33 +0.55 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.84 +0.56 31 0 1 0
30MAR26 21.00 C 5.65 5.65 5.65 5.85 +0.55 29 2 0 -2
30MAR26 22.00 C 0.00 0.00 0.00 4.87 +0.53 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.92 +0.50 28 0 0 0
30MAR26 24.00 C 2.80 2.80 2.80 3.02 +0.43 27 2 5 -2
30MAR26 25.00 C 0.00 0.00 0.00 2.16 +0.33 25 0 23 0
30MAR26 26.00 C 0.00 0.00 0.00 1.50 +0.23 26 0 36 0
30MAR26 27.00 C 0.83 0.83 0.83 0.99 +0.18 26 5 24 -5
30MAR26 28.00 C 0.00 0.00 0.00 0.61 +0.10 27 0 38 0
30MAR26 29.00 C 0.00 0.00 0.00 0.37 +0.07 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.21 +0.05 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.33 +0.56 43 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.83 +0.56 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.33 +0.56 32 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.83 +0.55 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.33 +0.55 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.84 +0.56 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.34 +0.55 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.84 +0.54 23 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.86 +0.53 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.90 +0.51 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.98 +0.46 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.13 +0.39 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.31 +0.28 25 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 1.69 +0.21 26 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 1.20 +0.15 26 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.81 +0.09 26 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 0.57 +0.08 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.36 +0.05 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.83 +0.55 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.33 +0.55 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.84 +0.56 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.34 +0.55 24 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.85 +0.55 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.87 +0.52 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.93 +0.49 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.04 +0.45 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.23 +0.39 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.45 +0.27 24 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.84 +0.22 24 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 1.36 +0.19 25 0 40 0
28MAY26 28.00 C 0.00 0.00 0.00 0.97 +0.14 25 0 18 0
28MAY26 29.00 C 0.67 0.67 0.67 0.67 +0.08 25 9 9 +9
28MAY26 30.00 C 0.00 0.00 0.00 0.47 +0.06 25 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.32 +0.05 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
28MAY26 33.00 C 0.17 0.17 0.17 0.13 +0.02 26 3 3 +3
28MAY26 34.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.82 +0.56 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.32 +0.55 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.82 +0.55 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.33 +0.56 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.83 +0.56 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.33 +0.55 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.83 +0.55 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.34 +0.55 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.84 +0.54 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.35 +0.54 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.86 +0.53 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.91 +0.50 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.01 +0.47 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.17 +0.42 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.40 +0.37 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.72 +0.31 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.13 +0.26 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.64 +0.21 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.23 +0.16 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.91 +0.12 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.65 +0.08 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.46 +0.06 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.34 +0.55 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.85 +0.55 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.37 +0.55 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.88 +0.54 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.40 +0.54 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.92 +0.53 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.45 +0.53 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.98 +0.51 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.52 +0.50 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.07 +0.49 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.19 +0.46 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.37 +0.43 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.60 +0.39 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.90 +0.35 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.26 +0.30 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.70 +0.26 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.21 +0.22 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.79 +0.17 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.43 +0.13 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.13 +0.10 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.90 +0.09 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.70 +0.07 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 +0.03 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.51 +0.54 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.03 +0.53 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.57 +0.53 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.10 +0.51 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.65 +0.51 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.20 +0.49 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.76 +0.48 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.33 +0.47 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.50 +0.44 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.72 +0.40 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.99 +0.36 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.32 +0.32 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.72 +0.29 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.18 +0.26 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.69 +0.21 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.26 +0.17 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.89 +0.15 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.58 +0.13 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.30 +0.09 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.07 +0.08 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.88 +0.07 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.71 +0.04 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 +0.04 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
TOTAL CALL 37 628 +13
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 119 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 -0.13 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.26 -0.28 25 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.71 -0.42 25 0 26 0
26FEB26 28.00 P 0.00 0.00 0.00 1.42 -0.49 27 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 2.26 -0.56 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.24 -0.56 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.24 -0.56 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.24 -0.56 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.24 -0.56 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.24 -0.56 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.24 -0.56 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.24 -0.56 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 -0.07 27 0 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.18 -0.12 28 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 0.38 -0.20 27 0 25 0
30MAR26 26.00 P 0.83 0.83 0.83 0.72 -0.26 28 1 1 +1
30MAR26 27.00 P 0.00 0.00 0.00 1.20 -0.34 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.83 -0.42 29 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.52 -0.49 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.37 -0.51 27 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.28 -0.54 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.25 -0.55 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.24 -0.56 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.24 -0.56 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.24 -0.56 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.24 -0.56 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.09 -0.06 27 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.19 -0.12 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.36 -0.18 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.64 -0.23 27 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 1.03 -0.30 27 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 1.55 -0.35 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.18 -0.37 28 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 2.84 -0.47 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.64 -0.51 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.51 -0.53 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.42 -0.54 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.37 -0.54 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.34 -0.54 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.31 -0.55 26 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.30 -0.55 26 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
28MAY26 22.00 P 0.19 0.19 0.19 0.13 -0.08 26 3 0 -3
28MAY26 23.00 P 0.00 0.00 0.00 0.26 -0.12 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.46 -0.18 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.76 -0.23 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.16 -0.28 26 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.68 -0.31 26 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 2.30 -0.35 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.94 -0.45 26 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.72 -0.49 25 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.57 -0.51 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.46 -0.53 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.39 -0.54 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.35 -0.55 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.32 -0.55 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.31 -0.55 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.06 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 -0.09 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 -0.14 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.58 -0.20 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.90 -0.24 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.31 -0.29 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 1.81 -0.35 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.41 -0.40 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.09 -0.44 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.84 -0.48 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.66 -0.51 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.53 -0.53 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.45 -0.53 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.39 -0.54 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.35 -0.54 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.32 -0.55 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.06 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.07 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 -0.09 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 -0.13 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 -0.17 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 -0.22 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.28 -0.26 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.71 -0.30 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.22 -0.34 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.80 -0.39 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.44 -0.43 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.15 -0.47 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.93 -0.48 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.75 -0.50 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.61 -0.52 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.50 -0.54 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.43 -0.54 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.38 -0.54 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.04 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 -0.05 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.06 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 -0.08 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 -0.09 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.43 -0.12 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 -0.16 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 -0.20 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.19 -0.24 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.58 -0.27 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.02 -0.31 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.53 -0.35 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.10 -0.39 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.73 -0.42 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.42 -0.45 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.16 -0.47 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.95 -0.49 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.78 -0.50 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.64 -0.52 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.53 -0.53 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.45 -0.54 25 0 0 0
TOTAL PUT 4 557 -2
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$ 5.01
26FEB26 3.60 C 0.00 0.00 0.00 1.42 +0.04 75 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.32 +0.04 69 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.22 +0.06 64 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.12 +0.04 58 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.02 +0.05 53 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.92 +0.04 48 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.82 +0.05 42 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.72 +0.05 37 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.53 +0.04 36 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.43 +0.04 30 0 15 0
26FEB26 4.70 C 0.38 0.41 0.38 0.34 +0.04 29 2 21 0
26FEB26 4.80 C 0.00 0.00 0.00 0.26 +0.03 29 0 30 0
26FEB26 4.90 C 0.00 0.00 0.00 0.18 +0.02 26 0 120 0
26FEB26 5.00 C 0.15 0.15 0.14 0.12 +0.02 25 6 170 +4
26FEB26 5.25 C 0.00 0.00 0.00 0.04 0.00 27 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 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.13 +0.05 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.03 +0.05 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.94 +0.04 35 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.83 +0.04 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.74 +0.04 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.65 +0.04 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.58 +0.04 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.49 +0.03 30 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 +0.03 29 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.34 +0.03 28 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.27 +0.02 27 0 281 0
30MAR26 5.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 114 0
30MAR26 5.25 C 0.12 0.12 0.12 0.12 +0.01 28 19 25 +17
30MAR26 5.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 29 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 54 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 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.26 +0.06 41 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.17 +0.07 41 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.07 +0.05 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.95 +0.04 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.86 +0.04 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.70 +0.05 31 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.62 +0.05 30 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.47 +0.05 29 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.40 +0.03 29 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.28 +0.01 28 0 15 0
29APR26 5.25 C 0.18 0.18 0.17 0.17 0.00 27 25 30 +13
29APR26 5.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.06 +0.01 28 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.28 +0.08 39 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.19 +0.07 38 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.09 +0.05 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.00 +0.05 34 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.91 +0.07 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.82 +0.07 31 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.74 +0.07 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.65 +0.05 29 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.58 +0.06 29 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.51 +0.05 29 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.45 +0.05 29 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 28 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 0.00 30 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.49 +0.08 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.39 +0.07 37 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.30 +0.07 36 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.21 +0.07 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.12 +0.07 34 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.03 +0.07 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.94 +0.06 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.85 +0.05 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.77 +0.05 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.70 +0.05 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 +0.04 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.50 +0.05 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.13 +0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 +0.01 29 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 0.03 +0.01 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.52 +0.06 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.43 +0.07 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.34 +0.06 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.25 +0.07 34 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.16 +0.06 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.07 +0.05 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 +0.04 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 +0.04 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 +0.05 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 +0.04 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 +0.03 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 +0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 +0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 0.00 29 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 29 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 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.52 +0.06 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.43 +0.07 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.34 +0.06 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.25 +0.05 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.16 +0.04 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 +0.03 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 +0.04 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.95 +0.03 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.88 +0.03 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.82 +0.03 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.76 +0.04 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 +0.02 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.54 +0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 +0.02 30 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
TOTAL CALL 52 1,519 +34
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 -0.01 28 0 109 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 82 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 -0.02 27 0 62 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 -0.04 25 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 45 0
26FEB26 5.25 P 0.23 0.23 0.22 0.28 -0.03 29 44 95 +44
26FEB26 5.50 P 0.00 0.00 0.00 0.49 -0.05 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.75 -0.04 42 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.00 -0.04 52 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.50 -0.04 69 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.25 -0.04 92 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.50 -0.04 99 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 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 0.00 30 0 51 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 0.00 30 0 13 0
30MAR26 4.50 P 0.03 0.03 0.03 0.04 -0.01 29 10 204 +10
30MAR26 4.60 P 0.00 0.00 0.00 0.05 -0.02 27 0 78 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 -0.02 26 0 10 0
30MAR26 4.80 P 0.10 0.10 0.09 0.10 -0.03 26 9 100 +4
30MAR26 4.90 P 0.00 0.00 0.00 0.14 -0.03 27 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 110 0
30MAR26 5.25 P 0.32 0.32 0.29 0.35 -0.03 29 2 5 +2
30MAR26 5.50 P 0.00 0.00 0.00 0.54 -0.04 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.75 -0.05 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.00 -0.05 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.50 -0.04 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.25 -0.04 58 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.50 -0.04 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.99 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.24 -0.05 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 -0.02 27 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
29APR26 4.40 P 0.04 0.04 0.04 0.05 -0.01 28 7 7 +7
29APR26 4.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 40 0
29APR26 4.60 P 0.07 0.08 0.07 0.09 -0.03 28 9 9 +9
29APR26 4.70 P 0.00 0.00 0.00 0.12 -0.03 28 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.15 -0.04 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.18 -0.04 26 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.23 -0.05 26 0 30 0
29APR26 5.25 P 0.34 0.34 0.34 0.39 -0.03 28 30 60 +30
29APR26 5.50 P 0.00 0.00 0.00 0.55 -0.06 25 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.76 -0.06 25 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.00 -0.05 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.50 -0.04 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.25 -0.04 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.23 -0.02 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.42 -0.05 27 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.59 -0.06 27 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.79 -0.07 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.00 -0.08 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.25 -0.04 29 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.50 -0.04 32 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.25 -0.04 43 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
29JUN26 4.00 P 0.05 0.05 0.05 0.03 -0.01 27 6 34 -6
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 27 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 -0.01 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 -0.01 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 -0.02 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.31 -0.03 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.63 -0.05 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 -0.06 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.02 -0.07 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.25 -0.07 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.50 -0.06 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.25 -0.04 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.50 -0.04 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.99 -0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.24 -0.05 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.02 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 -0.02 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.02 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 -0.02 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 -0.02 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 -0.03 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.05 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 -0.05 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 -0.07 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 -0.07 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 -0.07 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 -0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.29 -0.07 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 -0.01 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 -0.03 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 -0.03 28 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 -0.03 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 -0.04 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 -0.03 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 -0.04 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 -0.05 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 -0.06 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.45 -0.06 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 -0.04 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 -0.09 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 -0.05 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.38 -0.05 29 0 0 0
TOTAL PUT 117 2,465 +100
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$ 116.00
26FEB26 87.50 C 0.00 0.00 0.00 28.62 +0.78 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 26.12 +0.77 36 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 23.63 +0.75 38 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 21.15 +0.73 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 18.70 +0.70 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 16.28 +0.63 39 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 13.93 +0.55 39 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.69 +0.45 39 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.59 +0.34 39 0 18 0
26FEB26 110.00 C 0.00 0.00 0.00 7.68 +0.32 39 0 1 0
26FEB26 112.50 C 0.00 0.00 0.00 5.89 +0.02 38 0 26 0
26FEB26 115.00 C 4.68 4.68 4.68 4.53 +0.02 39 6 23 -2
26FEB26 117.50 C 3.60 3.60 3.60 3.38 -0.04 40 2 35 +2
26FEB26 120.00 C 2.78 2.85 2.31 2.46 -0.12 40 25 79 +3
26FEB26 122.50 C 2.10 2.10 1.68 1.70 -0.15 40 19 38 -1
26FEB26 125.00 C 1.48 1.48 1.28 1.15 -0.15 40 11 57 0
26FEB26 127.50 C 0.99 0.99 0.99 0.75 -0.14 40 15 71 0
26FEB26 130.00 C 0.00 0.00 0.00 0.47 -0.12 39 0 60 0
26FEB26 132.50 C 0.48 0.48 0.48 0.29 -0.10 39 1 61 +1
26FEB26 135.00 C 0.35 0.35 0.35 0.17 -0.08 39 1 1 +1
26FEB26 137.50 C 0.00 0.00 0.00 0.10 -0.05 39 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 29.18 +0.73 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 26.86 +0.71 47 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 24.60 +0.69 47 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 22.41 +0.66 47 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 20.31 +0.64 47 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 18.29 +0.59 47 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 16.39 +0.56 47 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 14.59 +0.52 47 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 12.92 +0.48 47 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 11.37 +0.11 47 0 1 0
30MAR26 112.50 C 0.00 0.00 0.00 9.65 +0.15 45 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 8.40 +0.12 45 0 15 0
30MAR26 117.50 C 7.50 7.50 7.01 7.26 +0.07 45 153 157 +153
30MAR26 120.00 C 0.00 0.00 0.00 6.25 -0.09 45 0 19 0
30MAR26 122.50 C 0.00 0.00 0.00 5.34 -0.05 46 0 24 0
30MAR26 125.00 C 0.00 0.00 0.00 4.54 -0.06 46 0 54 0
30MAR26 127.50 C 0.00 0.00 0.00 3.86 -0.03 46 0 20 0
30MAR26 130.00 C 0.00 0.00 0.00 3.32 +0.05 46 0 54 0
30MAR26 132.50 C 0.00 0.00 0.00 2.85 +0.11 47 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 2.40 +0.12 47 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 1.99 +0.10 47 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.60 +0.08 47 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.31 +0.06 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 29.86 +0.55 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 27.66 +0.50 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 25.53 +0.45 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 23.48 +0.39 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 21.52 +0.34 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 19.64 +0.28 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 17.86 +0.22 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 16.19 +0.17 45 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 14.61 +0.11 45 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 12.75 -0.18 43 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 11.65 -0.03 44 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 10.68 +0.12 45 0 721 0
29APR26 117.50 C 0.00 0.00 0.00 9.57 +0.10 46 0 201 0
29APR26 120.00 C 0.00 0.00 0.00 8.55 +0.07 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 7.56 -0.04 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 6.66 -0.15 46 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 5.86 -0.15 46 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 5.13 -0.17 45 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 4.48 -0.18 45 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 3.90 -0.19 45 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 3.29 -0.18 45 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 2.85 -0.18 45 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 2.46 -0.18 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 30.39 +0.57 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 28.28 +0.52 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 26.25 +0.51 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 24.28 +0.43 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 22.42 +0.44 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 20.62 +0.34 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 18.94 +0.35 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 17.33 +0.26 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 15.84 +0.27 45 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 14.41 +0.18 45 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 13.27 0.00 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 12.21 +0.14 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 11.08 +0.11 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 9.96 +0.07 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 9.00 +0.05 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 8.08 +0.04 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 7.23 -0.01 46 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 6.50 0.00 46 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 5.77 -0.02 46 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 5.18 -0.03 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 4.48 -0.03 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.90 +0.48 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.88 +0.46 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 26.94 +0.39 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 25.09 +0.38 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 23.30 +0.29 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 21.62 +0.28 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 19.98 +0.20 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 18.50 +0.19 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 17.04 +0.16 45 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 15.71 +0.10 45 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.45 -0.08 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 13.56 +0.03 46 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 12.49 +0.01 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 11.45 +0.01 46 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 10.47 -0.04 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 9.58 -0.05 46 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 8.69 -0.06 46 0 12 0
29JUN26 130.00 C 0.00 0.00 0.00 7.95 -0.08 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 7.24 -0.09 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.54 -0.10 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.79 -0.11 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.26 -0.12 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.74 -0.12 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 33.25 +0.44 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.48 +0.43 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.79 +0.36 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.21 +0.36 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 26.63 +0.35 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.16 +0.28 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 23.77 +0.27 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.38 +0.27 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 21.10 +0.20 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.91 +0.20 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.72 +0.19 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.86 +0.15 47 0 154 0
29SEP26 117.50 C 0.00 0.00 0.00 16.85 +0.08 47 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 15.90 +0.06 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 15.00 +0.10 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 14.12 +0.06 47 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 13.28 +0.05 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 12.45 +0.06 47 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 11.61 +0.03 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 10.92 0.00 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.96 0.00 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 9.32 0.00 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.68 0.00 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.58 +0.49 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.02 +0.46 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.48 +0.46 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.94 +0.46 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.51 +0.39 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.16 +0.39 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 26.81 +0.38 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.48 +0.32 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 24.32 +0.32 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.16 +0.31 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.00 +0.31 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.16 +0.23 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.18 +0.22 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.26 +0.21 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 18.39 +0.12 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.54 +0.19 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.73 +0.19 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.92 +0.18 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.12 +0.19 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.31 +0.18 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.17 -0.27 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.93 +0.13 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.30 +0.48 47 0 0 0
TOTAL CALL 233 3,596 +157
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
26FEB26 90.00 P 0.13 0.13 0.13 0.01 -0.01 43 1 48 +1
26FEB26 92.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 51 0
26FEB26 95.00 P 0.00 0.00 0.00 0.03 -0.05 39 0 70 0
26FEB26 97.50 P 0.00 0.00 0.00 0.07 -0.09 39 0 36 0
26FEB26 100.00 P 0.28 0.28 0.28 0.15 -0.15 39 2 74 0
26FEB26 102.50 P 0.49 0.49 0.49 0.30 -0.23 39 15 99 -15
26FEB26 105.00 P 0.71 0.71 0.71 0.57 -0.33 40 15 73 +15
26FEB26 107.50 P 1.07 1.07 1.07 0.97 -0.47 39 15 49 +15
26FEB26 110.00 P 1.86 1.86 1.44 1.50 -0.64 39 18 45 +9
26FEB26 112.50 P 0.00 0.00 0.00 2.35 -0.68 39 0 261 0
26FEB26 115.00 P 3.14 3.14 3.14 3.41 -0.77 39 11 37 +1
26FEB26 117.50 P 0.00 0.00 0.00 4.70 -0.94 39 0 1 0
26FEB26 120.00 P 0.00 0.00 0.00 6.32 -0.98 40 0 1 0
26FEB26 122.50 P 0.00 0.00 0.00 8.02 -0.92 39 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 9.98 -0.93 39 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 12.10 -0.91 39 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 14.34 -1.10 39 0 4 0
26FEB26 132.50 P 0.00 0.00 0.00 16.68 -0.87 39 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 19.08 -0.85 39 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 21.52 -0.83 39 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 24.00 -0.81 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 26.50 -0.80 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.35 -0.05 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.52 -0.06 46 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 0.76 -0.08 47 0 33 0
30MAR26 95.00 P 0.00 0.00 0.00 1.05 -0.13 46 0 36 0
30MAR26 97.50 P 0.00 0.00 0.00 1.39 -0.25 46 0 17 0
30MAR26 100.00 P 0.00 0.00 0.00 1.87 -0.28 46 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 2.44 -0.31 46 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 3.11 -0.34 46 0 11 0
30MAR26 107.50 P 0.00 0.00 0.00 3.91 -0.40 46 0 20 0
30MAR26 110.00 P 0.00 0.00 0.00 4.84 -0.44 46 0 1,016 0
30MAR26 112.50 P 0.00 0.00 0.00 5.86 -0.51 45 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 7.04 -0.63 45 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 8.85 -0.22 48 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 9.91 -0.70 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 11.36 -0.84 45 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 13.27 -0.58 47 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 15.06 -0.58 47 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 16.94 -0.62 47 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 18.89 -0.63 47 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 20.94 -0.67 47 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 23.03 -0.69 47 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 25.22 -0.70 47 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 27.43 -0.90 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.83 -0.23 45 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.10 -0.30 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 1.48 -0.31 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 1.91 -0.40 45 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 2.44 -0.41 45 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 3.11 -0.44 45 0 1,005 0
29APR26 102.50 P 0.00 0.00 0.00 3.80 -0.49 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 4.59 -0.55 45 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 5.50 -0.58 45 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 6.53 -0.62 45 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 7.68 -0.65 45 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 8.94 -0.68 45 0 696 0
29APR26 117.50 P 0.00 0.00 0.00 10.06 -0.94 44 0 229 0
29APR26 120.00 P 0.00 0.00 0.00 11.64 -0.90 45 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 13.28 -0.84 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 15.01 -0.84 46 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 16.52 -0.94 45 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 18.32 -0.94 45 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 20.18 -0.95 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.14 -0.96 45 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 24.12 -0.95 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 26.22 -0.95 45 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 28.32 -0.95 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.63 -0.22 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 2.06 -0.28 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 2.58 -0.28 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 3.17 -0.35 45 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 3.72 -0.36 44 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 4.47 -0.43 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 5.29 -0.43 44 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 6.21 -0.51 44 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 7.22 -0.51 44 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 8.31 -0.58 44 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 9.50 -0.59 44 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 10.76 -0.65 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 12.13 -0.75 43 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 13.60 -0.86 44 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 15.19 -0.82 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 16.85 -0.84 44 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 18.86 -0.77 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 20.66 -0.77 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.45 -0.78 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 24.39 -0.80 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 26.34 -0.80 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.36 -0.33 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 2.89 -0.34 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 3.49 -0.42 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 4.17 -0.42 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 4.77 -0.49 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 5.60 -0.54 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 6.57 -0.48 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 7.52 -0.54 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 8.58 -0.56 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 9.72 -0.59 44 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 10.96 -0.57 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 12.18 -0.67 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 13.61 -0.69 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 15.13 -0.71 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 16.72 -0.72 44 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 18.38 -0.74 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 20.21 -0.83 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.98 -0.86 45 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 23.79 -0.86 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.61 -0.86 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.54 -0.88 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 29.51 -0.88 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 31.48 -0.88 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.72 -0.34 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.43 -0.35 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.22 -0.42 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.11 -0.42 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 7.76 -0.42 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 8.73 -0.49 45 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 9.83 -0.44 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 10.91 -0.46 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 12.07 -0.49 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 13.30 -0.51 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.59 -0.54 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 15.99 -0.60 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.45 -0.62 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 18.98 -0.64 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 20.57 -0.65 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 22.22 -0.75 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.97 -0.72 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.64 -0.73 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 27.32 -0.75 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 29.14 -0.77 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.98 -0.77 46 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.82 -0.78 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.68 -0.78 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.53 -0.30 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.42 -0.09 46 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.33 -0.32 46 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 9.24 -0.04 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.96 -0.38 45 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 11.03 -0.38 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.10 -0.55 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.38 -0.45 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.59 -0.48 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.87 -0.50 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.21 -0.52 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.60 -0.56 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.04 -0.56 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.60 -0.65 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.21 -0.57 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.84 -0.62 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.56 -0.58 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.25 -0.60 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.94 -0.73 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.64 -0.61 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.41 -0.66 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.27 -0.97 46 0 0 0
30DEC26 142.50 P 37.00 37.00 37.00 37.13 -0.66 46 10 10 +10
TOTAL PUT 87 5,029 +36
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$ 38.24
26FEB26 22.00 C 0.00 0.00 0.00 16.35 +0.19 132 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 15.27 +0.55 0 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 14.58 +0.45 148 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 13.60 +0.88 139 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.46 +0.74 113 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 11.41 +0.51 97 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.44 +0.71 92 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 9.53 +0.53 92 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.53 +0.78 83 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 7.30 +0.33 45 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 6.36 +0.54 50 0 228 0
26FEB26 33.00 C 0.00 0.00 0.00 5.30 +0.40 32 0 549 0
26FEB26 34.00 C 0.00 0.00 0.00 4.45 +0.50 43 0 1,207 0
26FEB26 35.00 C 0.00 0.00 0.00 3.59 +0.36 43 0 547 0
26FEB26 36.00 C 2.46 2.46 2.45 2.76 +0.31 41 30 1,279 +30
26FEB26 37.00 C 1.70 2.25 1.70 2.09 +0.22 41 88 465 -4
26FEB26 38.00 C 1.26 1.68 1.25 1.50 +0.16 41 541 485 -242
26FEB26 39.00 C 1.05 1.32 0.85 1.09 +0.14 42 388 675 -49
26FEB26 40.00 C 0.80 0.84 0.59 0.77 +0.07 43 194 792 +61
26FEB26 41.00 C 0.46 0.60 0.40 0.53 +0.06 44 124 1,659 +31
26FEB26 42.00 C 0.40 0.41 0.35 0.37 +0.04 45 36 4,241 -28
26FEB26 43.00 C 0.25 0.26 0.25 0.25 +0.01 46 40 2,353 0
26FEB26 44.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 232 0
26FEB26 45.00 C 0.13 0.13 0.13 0.12 +0.01 48 44 362 +44
26FEB26 46.00 C 0.08 0.08 0.08 0.09 +0.01 50 45 1,148 +10
26FEB26 47.00 C 0.05 0.06 0.05 0.06 +0.01 51 40 208 -25
26FEB26 48.00 C 0.00 0.00 0.00 0.04 0.00 52 0 205 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 0.00 53 0 36 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 54 0 92 0
30MAR26 8.00 C 0.00 0.00 0.00 30.27 +0.46 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 30.02 +0.56 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 29.77 +0.51 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 29.66 +0.64 209 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.65 +0.72 249 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 29.26 +0.51 222 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.99 +0.50 214 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.78 +0.55 217 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 28.29 +0.20 138 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 27.78 +0.28 95 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.51 +0.78 195 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.85 +0.45 153 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.28 +0.55 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 26.05 +0.81 181 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 25.29 +0.50 87 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 24.86 +0.63 135 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 24.39 +0.65 137 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.19 +0.95 173 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 23.29 +0.58 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 23.03 +0.65 145 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.40 +0.47 121 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.81 +0.56 84 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.68 +0.93 146 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.92 +0.32 112 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.54 +0.48 124 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 20.07 +0.61 122 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.49 +0.51 110 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.81 +0.20 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 18.50 +0.33 103 0 319 0
30MAR26 21.00 C 0.00 0.00 0.00 17.34 +0.29 69 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 16.35 +0.19 66 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 15.36 +0.23 63 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 14.72 +0.52 92 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 13.74 +0.88 87 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 12.78 +0.99 82 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 11.48 +0.24 57 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 10.50 +0.62 54 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 9.57 +0.37 53 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 8.92 +0.76 62 0 655 0
30MAR26 31.00 C 0.00 0.00 0.00 8.00 +0.85 59 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 7.16 +0.57 57 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 6.09 +0.23 49 0 8,002 0
30MAR26 34.00 C 0.00 0.00 0.00 5.31 +0.26 48 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 4.81 +0.34 52 0 866 0
30MAR26 36.00 C 3.64 3.64 3.63 4.12 +0.47 51 30 5,453 0
30MAR26 37.00 C 3.09 3.09 3.09 3.34 +0.23 47 15 238 0
30MAR26 38.00 C 2.73 2.83 2.59 2.84 +0.21 47 45 264 -8
30MAR26 39.00 C 2.18 2.51 2.18 2.37 +0.16 47 24 631 -15
30MAR26 40.00 C 2.11 2.11 1.96 1.98 +0.13 47 8 5,305 0
30MAR26 41.00 C 1.51 1.51 1.51 1.66 +0.11 47 25 313 +25
30MAR26 42.00 C 1.25 1.40 1.21 1.40 +0.10 48 175 1,083 +35
30MAR26 43.00 C 1.06 1.21 0.99 1.16 +0.07 49 28 288 +8
30MAR26 44.00 C 0.89 1.03 0.87 0.95 +0.05 49 77 492 -60
30MAR26 45.00 C 0.00 0.00 0.00 0.77 +0.03 49 0 365 0
30MAR26 46.00 C 0.69 0.69 0.69 0.63 +0.03 49 5 252 +2
30MAR26 47.00 C 0.00 0.00 0.00 0.51 +0.02 49 0 136 0
30MAR26 48.00 C 0.50 0.50 0.50 0.41 +0.01 49 20 116 +20
30MAR26 49.00 C 0.00 0.00 0.00 0.33 +0.01 49 0 1,648 0
30MAR26 50.00 C 0.34 0.34 0.34 0.26 0.00 49 45 2,659 0
30MAR26 52.50 C 0.25 0.25 0.21 0.15 0.00 50 120 485 0
29APR26 22.00 C 0.00 0.00 0.00 16.42 +0.26 56 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 15.69 +0.56 74 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 14.72 +0.52 70 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.74 +0.45 66 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.99 +0.68 70 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.75 +0.51 56 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.77 +0.52 52 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.87 +0.50 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.92 +0.40 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.17 +0.33 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.28 +0.21 46 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 6.92 +0.90 54 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 6.13 +0.79 51 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 5.40 +0.60 50 0 30 0
29APR26 36.00 C 4.33 4.33 4.33 4.77 +0.40 49 15 315 0
29APR26 37.00 C 0.00 0.00 0.00 4.09 +0.26 47 0 406 0
29APR26 38.00 C 3.37 3.37 3.37 3.56 +0.19 47 15 401 0
29APR26 39.00 C 2.81 3.22 2.81 3.15 +0.19 47 30 227 -10
29APR26 40.00 C 2.70 2.78 2.70 2.76 +0.16 47 21 116 +4
29APR26 41.00 C 2.46 2.46 2.43 2.42 +0.14 48 24 127 +15
29APR26 42.00 C 2.18 2.18 2.10 2.13 +0.13 48 26 63 +21
29APR26 43.00 C 1.72 1.88 1.72 1.87 +0.12 49 45 8,047 0
29APR26 44.00 C 1.45 1.54 1.45 1.63 +0.12 49 4 52 -1
29APR26 45.00 C 1.36 1.43 1.36 1.43 +0.13 49 46 444 +16
29APR26 46.00 C 0.00 0.00 0.00 1.26 +0.14 50 0 80 0
29APR26 47.00 C 0.00 0.00 0.00 1.10 +0.14 50 0 82 0
29APR26 48.00 C 0.00 0.00 0.00 0.96 +0.13 51 0 124 0
29APR26 49.00 C 0.88 0.88 0.88 0.83 +0.12 51 5 45 +5
29APR26 50.00 C 0.00 0.00 0.00 0.73 +0.12 51 0 183 0
29APR26 52.50 C 0.00 0.00 0.00 0.52 +0.11 52 0 198 0
29APR26 55.00 C 0.00 0.00 0.00 0.37 +0.10 53 0 302 0
29APR26 57.50 C 0.33 0.33 0.33 0.27 +0.09 53 8 152 +8
29APR26 60.00 C 0.00 0.00 0.00 0.20 +0.08 54 0 5 0
28MAY26 27.00 C 0.00 0.00 0.00 12.00 +0.58 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.85 +0.26 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.97 +0.10 45 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.33 +0.55 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.76 +0.47 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.00 +0.43 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.16 +0.52 49 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.61 +0.42 50 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.86 +0.54 48 0 15 0
28MAY26 36.00 C 4.90 4.90 4.90 5.22 +0.26 47 15 77 +15
28MAY26 37.00 C 0.00 0.00 0.00 4.71 +0.25 47 0 21 0
28MAY26 38.00 C 3.95 3.99 3.95 4.21 +0.20 47 30 124 +30
28MAY26 39.00 C 3.54 3.57 3.54 3.80 +0.20 48 30 75 +30
28MAY26 40.00 C 3.20 3.20 3.19 3.41 +0.18 48 30 1,823 -15
28MAY26 41.00 C 2.78 2.86 2.78 3.08 +0.18 48 30 60 +30
28MAY26 42.00 C 0.00 0.00 0.00 2.75 +0.14 49 0 30 0
28MAY26 43.00 C 2.32 2.32 2.32 2.46 +0.10 49 15 90 +15
28MAY26 44.00 C 0.00 0.00 0.00 2.21 +0.08 49 0 41 0
28MAY26 45.00 C 2.04 2.04 2.04 1.99 +0.08 50 15 15 +15
28MAY26 46.00 C 0.00 0.00 0.00 1.79 +0.08 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 1.61 +0.11 50 0 4 0
28MAY26 48.00 C 0.00 0.00 0.00 1.46 +0.08 51 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 1.31 +0.08 51 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 1.18 +0.08 51 0 1,008 0
28MAY26 52.50 C 0.00 0.00 0.00 0.90 +0.06 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.68 +0.06 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.53 +0.04 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.42 +0.04 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.26 +0.57 82 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 20.66 +0.44 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.07 +0.21 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.62 +0.25 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.86 -0.09 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.50 +0.33 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.61 +0.27 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.81 +0.62 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.84 +0.71 58 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 14.78 +0.50 51 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 13.98 +0.42 54 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 13.03 +0.23 51 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 12.24 +0.29 52 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 11.43 +0.62 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 10.79 +0.59 54 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 9.88 +0.41 51 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 8.88 +0.35 47 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 8.40 +0.76 50 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 7.85 +0.49 51 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 7.21 +0.48 51 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 6.28 +0.12 47 0 62 0
29JUN26 36.00 C 0.00 0.00 0.00 5.98 +0.43 50 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 5.32 +0.26 48 0 247 0
29JUN26 38.00 C 4.71 4.71 4.71 4.84 +0.22 48 15 154 0
29JUN26 39.00 C 0.00 0.00 0.00 4.39 +0.21 48 0 406 0
29JUN26 40.00 C 3.80 3.96 3.80 3.99 +0.18 48 2 2,232 0
29JUN26 41.00 C 0.00 0.00 0.00 3.65 +0.16 48 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 3.34 +0.16 49 0 46 0
29JUN26 43.00 C 0.00 0.00 0.00 3.06 +0.15 49 0 37 0
29JUN26 44.00 C 0.00 0.00 0.00 2.79 +0.13 49 0 80 0
29JUN26 45.00 C 0.00 0.00 0.00 2.58 +0.14 50 0 472 0
29JUN26 46.00 C 0.00 0.00 0.00 2.35 +0.10 50 0 195 0
29JUN26 47.00 C 0.00 0.00 0.00 2.18 +0.12 51 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 1.98 +0.10 51 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 1.82 +0.10 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.70 +0.13 52 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 1.33 +0.08 52 0 130 0
29SEP26 22.00 C 0.00 0.00 0.00 17.10 +0.22 52 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.05 +0.06 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.41 +0.49 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.89 +0.74 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.03 +0.56 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.76 +0.20 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.44 +0.49 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.37 +0.24 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 10.61 +0.04 47 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 10.21 +0.28 50 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 9.86 +0.66 53 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 9.02 +0.51 50 0 390 0
29SEP26 34.00 C 0.00 0.00 0.00 8.48 +0.50 50 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 8.11 +0.65 52 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 7.59 +0.54 52 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 6.88 +0.28 49 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 6.45 +0.27 50 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 6.03 +0.24 50 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 5.66 +0.24 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 5.30 +0.22 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 4.98 +0.23 50 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 4.65 +0.19 50 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 4.35 +0.16 50 0 77 0
29SEP26 45.00 C 3.90 3.90 3.90 4.10 +0.16 51 5 44 +5
29SEP26 46.00 C 0.00 0.00 0.00 3.85 +0.18 51 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 3.62 +0.19 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.41 +0.21 51 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 3.20 +0.21 52 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 3.00 +0.21 52 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 2.55 +0.20 52 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 17.57 +0.17 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.76 +0.18 51 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 15.98 +0.40 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.40 +0.38 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.71 +0.43 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.55 +0.06 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.29 +0.61 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.52 +0.40 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.99 +0.68 52 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.89 -0.01 47 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 10.69 +0.22 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 10.27 +0.59 52 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 9.63 +0.55 51 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 8.82 +0.16 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.68 +0.46 51 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 8.08 +0.29 50 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 7.66 +0.16 50 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 7.40 +0.28 51 0 1 0
30DEC26 40.00 C 6.90 6.90 6.90 7.02 +0.27 51 1 45 0
30DEC26 41.00 C 0.00 0.00 0.00 6.66 +0.27 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 6.33 +0.26 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 6.04 +0.22 51 0 616 0
30DEC26 44.00 C 0.00 0.00 0.00 5.71 +0.22 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.43 +0.21 52 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 5.16 +0.22 52 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 4.91 +0.24 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 4.66 +0.50 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.42 +0.27 52 0 32 0
TOTAL CALL 2,614 83,582 +18
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 148 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 244 0
26FEB26 25.00 P 0.03 0.03 0.03 0.01 0.00 78 80 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 694 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 616 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,068 0
26FEB26 30.00 P 0.04 0.04 0.04 0.01 -0.02 47 2 1,384 -1
26FEB26 31.00 P 0.07 0.07 0.07 0.02 -0.03 45 10 2,953 0
26FEB26 32.00 P 0.07 0.09 0.07 0.04 -0.05 44 91 2,321 +13
26FEB26 33.00 P 0.10 0.13 0.10 0.09 -0.09 44 60 1,433 +16
26FEB26 34.00 P 0.19 0.21 0.19 0.17 -0.13 43 105 2,808 -20
26FEB26 35.00 P 0.41 0.41 0.31 0.31 -0.20 43 92 512 +9
26FEB26 36.00 P 0.65 0.68 0.50 0.52 -0.26 42 258 2,738 +53
26FEB26 37.00 P 0.89 1.10 0.83 0.83 -0.33 42 287 1,697 0
26FEB26 38.00 P 1.50 1.50 1.21 1.25 -0.40 42 155 684 -24
26FEB26 39.00 P 1.82 1.82 1.76 1.82 -0.46 43 94 255 +62
26FEB26 40.00 P 2.49 2.50 2.49 2.50 -0.46 44 16 189 +16
26FEB26 41.00 P 0.00 0.00 0.00 3.25 -0.50 44 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 4.09 -0.39 45 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 4.82 -0.85 36 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 5.86 -0.76 45 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 6.84 -0.54 48 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 7.81 -0.54 50 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 8.88 -0.54 62 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.88 -0.73 67 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.80 -0.52 61 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.76 -0.56 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 158 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 152 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 146 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 141 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 136 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 59 0 539 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 58 0 220 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 0.00 57 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.01 55 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.11 -0.02 55 0 415 0
30MAR26 28.00 P 0.20 0.20 0.20 0.16 -0.03 54 50 426 -30
30MAR26 29.00 P 0.00 0.00 0.00 0.23 -0.05 54 0 820 0
30MAR26 30.00 P 0.30 0.30 0.30 0.32 -0.07 53 28 1,881 0
30MAR26 31.00 P 0.45 0.45 0.41 0.43 -0.10 51 75 348 +35
30MAR26 32.00 P 0.60 0.60 0.55 0.58 -0.11 51 80 1,562 +50
30MAR26 33.00 P 0.72 0.72 0.72 0.76 -0.15 50 1 9,481 0
30MAR26 34.00 P 0.93 0.93 0.93 0.99 -0.18 49 26 448 +1
30MAR26 35.00 P 1.35 1.37 1.19 1.26 -0.23 48 74 2,447 +54
30MAR26 36.00 P 1.73 1.77 1.53 1.59 -0.28 48 179 7,926 +62
30MAR26 37.00 P 2.05 2.13 2.05 1.98 -0.34 47 60 1,831 +29
30MAR26 38.00 P 2.68 2.68 2.39 2.46 -0.39 47 51 3,489 +16
30MAR26 39.00 P 3.22 3.22 3.04 3.02 -0.42 47 45 509 0
30MAR26 40.00 P 3.92 3.92 3.92 3.64 -0.43 48 15 7,854 0
30MAR26 41.00 P 0.00 0.00 0.00 4.30 -0.43 48 0 182 0
30MAR26 42.00 P 0.00 0.00 0.00 4.94 -0.37 47 0 569 0
30MAR26 43.00 P 0.00 0.00 0.00 5.80 -0.64 49 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 6.59 -0.67 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.43 -0.71 49 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 7.99 -0.52 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.88 -1.06 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.34 -0.27 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.96 -0.55 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.90 -0.76 49 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 14.49 -0.36 60 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.05 +0.04 57 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.08 +0.06 57 0 2 0
29APR26 24.00 P 0.10 0.10 0.10 0.11 +0.07 56 6 26 +6
29APR26 25.00 P 0.00 0.00 0.00 0.16 +0.09 55 0 0 0
29APR26 26.00 P 0.20 0.20 0.20 0.22 +0.11 55 19 34 +19
29APR26 27.00 P 0.28 0.28 0.28 0.28 +0.10 53 20 165 -20
29APR26 28.00 P 0.00 0.00 0.00 0.38 +0.11 53 0 146 0
29APR26 29.00 P 0.45 0.45 0.45 0.49 +0.10 52 24 517 -24
29APR26 30.00 P 0.57 0.57 0.57 0.63 +0.07 51 4 373 0
29APR26 31.00 P 0.72 0.72 0.72 0.81 +0.05 51 13 320 0
29APR26 32.00 P 0.90 0.90 0.90 1.01 0.00 50 12 139 -12
29APR26 33.00 P 1.21 1.21 1.15 1.24 -0.07 49 45 356 -5
29APR26 34.00 P 0.00 0.00 0.00 1.52 -0.15 48 0 246 0
29APR26 35.00 P 1.90 1.92 1.90 1.83 -0.22 48 30 193 0
29APR26 36.00 P 2.35 2.37 2.16 2.19 -0.29 47 72 1,171 -42
29APR26 37.00 P 0.00 0.00 0.00 2.63 -0.32 47 0 211 0
29APR26 38.00 P 3.26 3.26 3.26 3.13 -0.37 47 15 224 +15
29APR26 39.00 P 0.00 0.00 0.00 3.70 -0.38 47 0 148 0
29APR26 40.00 P 0.00 0.00 0.00 4.30 -0.40 48 0 188 0
29APR26 41.00 P 0.00 0.00 0.00 4.95 -0.24 48 0 75 0
29APR26 42.00 P 0.00 0.00 0.00 5.63 -0.51 48 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 6.35 -0.58 48 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 6.93 -0.62 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.87 -0.49 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.54 -0.53 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.80 -0.23 53 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.34 -0.65 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.37 -0.78 51 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.90 -1.14 40 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 14.57 -0.53 52 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 16.99 -0.66 54 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.30 -0.55 50 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 21.80 -0.53 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.34 -0.03 48 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.46 -0.05 48 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.62 -0.05 48 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.81 -0.09 48 0 19 0
28MAY26 31.00 P 0.00 0.00 0.00 1.03 -0.12 48 0 58 0
28MAY26 32.00 P 0.00 0.00 0.00 1.29 -0.15 48 0 85 0
28MAY26 33.00 P 1.64 1.64 1.54 1.56 -0.22 47 30 226 +30
28MAY26 34.00 P 2.01 2.01 2.01 1.89 -0.22 47 15 200 0
28MAY26 35.00 P 2.39 2.39 2.26 2.27 -0.28 47 30 92 +30
28MAY26 36.00 P 2.85 2.86 2.69 2.69 -0.30 47 60 101 +60
28MAY26 37.00 P 3.09 3.09 3.09 3.18 -0.32 47 15 75 0
28MAY26 38.00 P 3.90 3.90 3.90 3.68 -0.35 47 15 45 +15
28MAY26 39.00 P 0.00 0.00 0.00 4.25 -0.38 47 0 37 0
28MAY26 40.00 P 4.76 4.76 4.76 4.88 -0.37 48 15 15 +15
28MAY26 41.00 P 0.00 0.00 0.00 5.53 -0.39 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.19 -0.33 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.10 -0.35 51 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.47 -0.44 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.16 -0.54 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.42 +0.03 52 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.91 -0.29 48 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.20 +0.13 55 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.93 -0.22 54 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 12.70 -0.34 52 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 14.93 -0.45 53 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.03 -0.66 49 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.40 -0.54 49 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 21.95 -0.49 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 128 0
29JUN26 18.00 P 0.11 0.11 0.11 0.02 0.00 50 3 63 +3
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 51 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 51 0 10 0
29JUN26 19.50 P 0.10 0.10 0.10 0.05 0.00 51 6 6 +6
29JUN26 20.00 P 0.00 0.00 0.00 0.06 0.00 51 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 0.00 51 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 0.00 50 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 -0.01 50 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.25 -0.02 50 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.34 -0.03 49 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.46 -0.03 50 0 192 0
29JUN26 27.00 P 0.61 0.61 0.61 0.60 -0.05 49 24 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.75 -0.08 49 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 0.92 -0.12 48 0 1,186 0
29JUN26 30.00 P 1.15 1.15 1.15 1.15 -0.12 49 25 702 0
29JUN26 31.00 P 1.35 1.36 1.35 1.39 -0.14 48 20 815 +20
29JUN26 32.00 P 0.00 0.00 0.00 1.66 -0.18 48 0 559 0
29JUN26 33.00 P 0.00 0.00 0.00 1.99 -0.20 48 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.34 -0.23 48 0 1,058 0
29JUN26 35.00 P 2.74 2.74 2.74 2.74 -0.26 47 2 302 -2
29JUN26 36.00 P 0.00 0.00 0.00 3.19 -0.27 48 0 157 0
29JUN26 37.00 P 3.81 3.81 3.81 3.68 -0.30 47 15 260 0
29JUN26 38.00 P 0.00 0.00 0.00 4.20 -0.34 48 0 182 0
29JUN26 39.00 P 0.00 0.00 0.00 4.77 -0.35 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 5.39 -0.37 48 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.04 -0.38 48 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 6.70 -0.61 48 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 7.58 -0.13 51 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 8.32 -0.22 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 8.99 -0.61 50 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.00 -0.09 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.49 -0.28 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.65 -0.32 55 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 12.22 -0.64 52 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 13.39 +0.13 56 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 15.29 -0.47 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 +0.09 50 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.54 +0.09 50 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 0.69 +0.11 50 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.87 +0.10 51 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.06 +0.10 50 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.26 +0.05 50 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.48 +0.01 50 0 146 0
29SEP26 29.00 P 0.00 0.00 0.00 1.73 -0.06 49 0 80 0
29SEP26 30.00 P 0.00 0.00 0.00 2.02 -0.09 49 0 430 0
29SEP26 31.00 P 0.00 0.00 0.00 2.36 -0.14 49 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 2.70 -0.19 49 0 311 0
29SEP26 33.00 P 0.00 0.00 0.00 3.08 -0.21 49 0 269 0
29SEP26 34.00 P 3.64 3.64 3.64 3.50 -0.22 49 25 619 +25
29SEP26 35.00 P 0.00 0.00 0.00 3.93 -0.26 48 0 883 0
29SEP26 36.00 P 0.00 0.00 0.00 4.41 -0.29 48 0 963 0
29SEP26 37.00 P 0.00 0.00 0.00 4.95 -0.29 49 0 806 0
29SEP26 38.00 P 0.00 0.00 0.00 5.52 -0.32 49 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 6.12 -0.32 49 0 483 0
29SEP26 40.00 P 0.00 0.00 0.00 6.74 -0.33 49 0 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 7.37 -0.35 50 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 8.02 -0.29 50 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.79 -0.04 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.15 -0.64 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.42 -0.35 53 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 10.64 -0.68 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.90 -0.16 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.58 -0.41 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.20 -0.63 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.20 -0.38 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.24 -0.37 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.61 -0.08 48 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.78 -0.10 48 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.97 -0.11 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.20 -0.13 48 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 -0.13 48 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.74 -0.16 49 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 2.06 -0.16 49 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 2.38 -0.21 49 0 48 0
30DEC26 30.00 P 2.81 2.81 2.81 2.78 -0.21 49 1 84 +1
30DEC26 31.00 P 3.35 3.35 3.35 3.18 -0.21 50 25 67 +25
30DEC26 32.00 P 3.55 3.55 3.55 3.59 -0.22 50 2 347 +2
30DEC26 33.00 P 0.00 0.00 0.00 4.01 -0.24 49 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.47 -0.25 50 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 4.95 -0.27 50 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.46 -0.28 50 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.99 -0.31 50 0 1,126 0
30DEC26 38.00 P 0.00 0.00 0.00 6.56 -0.31 50 0 1,126 0
30DEC26 39.00 P 0.00 0.00 0.00 7.14 -0.33 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.76 -0.33 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.34 -0.35 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.99 -0.19 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.73 -0.33 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.42 -0.25 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.07 -0.48 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.92 -0.40 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.79 -0.35 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.18 -0.47 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.03 -0.42 50 0 0 0
TOTAL PUT 2,522 100,264 +508
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.51
26FEB26 3.90 C 0.000 0.000 0.000 1.615 +0.013 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.515 +0.010 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.415 +0.010 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.316 +0.011 46 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.216 +0.009 41 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.134 +0.029 67 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.016 +0.010 30 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.925 +0.021 48 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.816 +0.010 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.716 -0.013 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.617 +0.008 22 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.531 +0.022 33 0 130 0
26FEB26 5.25 C 0.000 0.000 0.000 0.283 0.000 20 0 180 0
26FEB26 5.50 C 0.127 0.137 0.105 0.112 -0.008 21 42 438 -19
26FEB26 5.75 C 0.050 0.050 0.040 0.030 -0.007 22 21 864 -3
26FEB26 6.00 C 0.016 0.016 0.013 0.005 -0.003 22 18 688 +4
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.521 +0.006 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.422 +0.013 51 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.322 +0.008 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.223 +0.009 49 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.123 +0.010 41 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.023 +0.011 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.924 +0.014 40 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.824 +0.014 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.724 +0.007 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.625 +0.010 31 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.525 +0.011 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.426 +0.012 29 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.326 +0.011 23 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.227 +0.005 26 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.134 -0.018 33 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.059 +0.037 42 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.929 +0.005 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.834 +0.007 24 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.753 +0.021 29 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.628 -0.012 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.559 -0.013 24 0 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.359 -0.001 23 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.210 -0.003 24 0 496 0
30MAR26 5.75 C 0.134 0.134 0.134 0.112 -0.004 24 2 777 0
30MAR26 6.00 C 0.071 0.071 0.059 0.051 -0.004 24 12 886 +10
30MAR26 6.25 C 0.034 0.039 0.034 0.021 -0.002 24 204 383 +204
30MAR26 6.50 C 0.000 0.000 0.000 0.008 -0.001 24 0 92 0
30MAR26 6.75 C 0.000 0.000 0.000 0.003 0.000 25 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.625 +0.006 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.535 +0.009 25 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.449 -0.021 37 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.337 +0.014 24 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.273 +0.046 40 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.134 -0.018 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.059 +0.027 30 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.929 -0.007 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.854 +0.010 23 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.778 +0.022 26 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.663 -0.004 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.611 +0.032 26 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.407 -0.002 23 0 68 0
29APR26 5.50 C 0.267 0.267 0.267 0.267 -0.001 24 33 180 0
29APR26 5.75 C 0.166 0.166 0.166 0.169 -0.003 24 30 133 -30
29APR26 6.00 C 0.000 0.000 0.000 0.100 -0.001 25 0 80 0
29APR26 6.25 C 0.000 0.000 0.000 0.054 -0.001 25 0 6 0
29APR26 6.50 C 0.000 0.000 0.000 0.027 -0.001 24 0 55 0
29APR26 6.75 C 0.030 0.030 0.030 0.013 -0.001 24 15 15 +15
29APR26 7.00 C 0.000 0.000 0.000 0.006 -0.001 24 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 0.000 26 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.574 +0.048 40 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.449 -0.021 26 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.337 +0.009 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.278 +0.044 33 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.158 +0.001 24 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.059 +0.014 22 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.977 +0.027 25 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.858 -0.005 17 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.799 +0.024 24 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.695 +0.003 21 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.619 +0.004 22 0 140 0
28MAY26 5.25 C 0.465 0.465 0.465 0.451 +0.003 23 30 60 +30
28MAY26 5.50 C 0.322 0.322 0.293 0.313 +0.001 23 219 249 +189
28MAY26 5.75 C 0.000 0.000 0.000 0.208 -0.001 24 0 4 0
28MAY26 6.00 C 0.000 0.000 0.000 0.138 -0.003 24 0 60 0
28MAY26 6.25 C 0.000 0.000 0.000 0.085 -0.001 25 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.050 0.000 25 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.028 -0.001 24 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.015 -0.001 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.008 0.000 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.765 +0.027 34 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.655 +0.011 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.574 +0.037 32 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.449 -0.021 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.337 -0.011 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.278 +0.025 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.158 -0.008 14 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.071 +0.020 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.977 +0.002 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.904 +0.018 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.823 +0.019 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.730 +0.005 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.654 +0.005 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.491 +0.004 23 0 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.356 +0.003 23 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.249 +0.002 23 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.173 0.000 24 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.117 0.000 24 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.075 +0.001 24 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.046 0.000 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.028 0.000 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.016 0.000 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.010 0.000 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.006 0.000 25 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 1.765 +0.023 30 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.655 +0.011 19 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.574 +0.022 29 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.471 +0.001 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.377 +0.018 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.280 +0.022 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.188 +0.021 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.100 +0.011 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.033 +0.031 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.939 +0.022 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.837 -0.001 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.779 +0.024 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.711 +0.018 24 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.562 +0.018 24 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.425 +0.005 24 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.323 +0.004 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.242 +0.005 25 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.175 +0.004 24 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.125 +0.003 24 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.088 +0.002 24 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.062 +0.002 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.043 +0.002 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.029 +0.001 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.020 +0.001 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.013 0.000 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.009 +0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 0.000 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.655 +0.010 16 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.574 +0.022 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.471 +0.001 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.377 +0.018 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.280 +0.011 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.188 +0.006 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.107 -0.008 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.033 +0.007 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.959 +0.009 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.890 +0.010 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.831 +0.020 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.762 +0.008 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.622 +0.012 24 0 40 0
30DEC26 5.50 C 0.507 0.507 0.507 0.503 +0.011 24 2 2 +2
30DEC26 5.75 C 0.000 0.000 0.000 0.402 +0.011 24 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.319 +0.008 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.257 +0.001 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.205 +0.008 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.160 +0.009 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.123 +0.007 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.094 +0.006 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.070 +0.004 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.053 +0.004 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.040 +0.003 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.029 +0.002 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.022 +0.002 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.016 +0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.012 +0.001 25 0 0 0
TOTAL CALL 628 11,676 +402
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 62 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 -0.001 24 0 172 0
26FEB26 5.00 P 0.000 0.000 0.000 0.002 -0.002 22 0 212 0
26FEB26 5.25 P 0.020 0.020 0.016 0.021 -0.009 22 41 779 +29
26FEB26 5.50 P 0.077 0.103 0.077 0.100 -0.014 22 13 726 +3
26FEB26 5.75 P 0.250 0.250 0.235 0.271 -0.016 24 13 204 +13
26FEB26 6.00 P 0.000 0.000 0.000 0.501 -0.012 29 0 85 0
26FEB26 6.25 P 0.000 0.000 0.000 0.762 +0.012 45 0 30 0
26FEB26 6.50 P 0.000 0.000 0.000 1.018 +0.014 58 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.269 +0.015 68 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.490 -0.015 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.740 -0.014 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.992 -0.012 67 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.270 +0.018 101 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.518 +0.015 107 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.772 +0.020 116 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.006 +0.005 110 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.267 +0.014 125 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.503 -0.003 118 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.783 +0.029 148 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 53 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 50 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 47 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.002 -0.001 25 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.004 -0.001 25 0 1,112 0
30MAR26 4.70 P 0.006 0.006 0.006 0.006 -0.002 24 70 1,079 0
30MAR26 4.80 P 0.000 0.000 0.000 0.011 -0.003 24 0 436 0
30MAR26 4.90 P 0.019 0.019 0.019 0.019 -0.002 24 13 475 +8
30MAR26 5.00 P 0.026 0.028 0.026 0.031 -0.005 24 4 473 +4
30MAR26 5.25 P 0.082 0.082 0.078 0.086 -0.009 24 27 637 +25
30MAR26 5.50 P 0.185 0.185 0.185 0.182 -0.011 24 5 496 0
30MAR26 5.75 P 0.000 0.000 0.000 0.338 -0.013 25 0 268 0
30MAR26 6.00 P 0.000 0.000 0.000 0.536 -0.013 26 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.770 +0.005 30 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.020 +0.016 37 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.269 +0.015 42 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.516 +0.011 47 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.741 -0.013 39 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.009 +0.005 54 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.270 +0.017 62 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.518 +0.012 66 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.772 +0.020 72 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.023 +0.018 76 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.291 +0.038 86 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.512 +0.006 79 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.783 +0.027 91 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 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 0.001 -0.001 23 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 0.000 25 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.005 -0.001 24 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.009 -0.001 25 0 11 0
29APR26 4.60 P 0.000 0.000 0.000 0.012 -0.002 24 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.020 -0.001 24 0 229 0
29APR26 4.80 P 0.000 0.000 0.000 0.029 -0.003 24 0 44 0
29APR26 4.90 P 0.000 0.000 0.000 0.042 -0.003 24 0 176 0
29APR26 5.00 P 0.000 0.000 0.000 0.060 -0.003 24 0 274 0
29APR26 5.25 P 0.125 0.125 0.125 0.132 -0.003 25 35 150 0
29APR26 5.50 P 0.224 0.247 0.224 0.241 -0.006 25 311 658 +311
29APR26 5.75 P 0.000 0.000 0.000 0.390 -0.009 25 0 292 0
29APR26 6.00 P 0.580 0.583 0.551 0.575 -0.010 26 150 150 +135
29APR26 6.25 P 0.000 0.000 0.000 0.770 -0.031 25 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.025 -0.002 31 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.277 +0.023 36 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.535 +0.028 42 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.741 -0.016 33 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.019 +0.015 47 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.270 +0.017 51 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.518 +0.012 54 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.772 +0.020 58 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.023 +0.018 62 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.291 +0.038 70 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.003 0.000 25 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.005 0.000 25 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.008 0.000 25 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.011 -0.001 24 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.016 -0.002 24 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.024 -0.002 24 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.034 -0.003 24 0 58 0
28MAY26 4.80 P 0.000 0.000 0.000 0.047 -0.003 24 0 131 0
28MAY26 4.90 P 0.000 0.000 0.000 0.066 -0.002 24 0 150 0
28MAY26 5.00 P 0.000 0.000 0.000 0.090 0.000 24 0 1 0
28MAY26 5.25 P 0.172 0.172 0.172 0.168 -0.005 25 30 100 +30
28MAY26 5.50 P 0.000 0.000 0.000 0.278 -0.008 25 0 15 0
28MAY26 5.75 P 0.000 0.000 0.000 0.426 -0.009 25 0 2 0
28MAY26 6.00 P 0.000 0.000 0.000 0.604 -0.010 26 0 24 0
28MAY26 6.25 P 0.000 0.000 0.000 0.810 -0.010 27 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.037 -0.010 29 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.280 -0.011 32 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.535 +0.028 37 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.762 +0.005 37 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.019 +0.014 42 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.270 +0.017 45 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.521 +0.015 48 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.775 +0.023 52 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.023 +0.018 55 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 0.000 24 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 0.000 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.006 -0.001 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.009 -0.001 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.014 0.000 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.020 -0.001 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.027 -0.003 24 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.038 -0.002 24 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.051 -0.002 24 0 93 0
29JUN26 4.80 P 0.000 0.000 0.000 0.069 -0.001 24 0 97 0
29JUN26 4.90 P 0.000 0.000 0.000 0.090 -0.001 24 0 271 0
29JUN26 5.00 P 0.000 0.000 0.000 0.115 -0.002 24 0 382 0
29JUN26 5.25 P 0.000 0.000 0.000 0.198 -0.005 24 0 306 0
29JUN26 5.50 P 0.000 0.000 0.000 0.311 -0.006 25 0 468 0
29JUN26 5.75 P 0.000 0.000 0.000 0.443 -0.007 24 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.630 -0.008 25 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.829 -0.009 26 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.050 -0.009 28 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.286 -0.010 30 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.535 -0.002 34 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.765 -0.003 34 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.019 +0.013 38 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.270 +0.008 41 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.521 +0.014 44 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.775 +0.023 47 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.023 +0.018 50 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.291 +0.038 55 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.512 +0.006 52 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.783 +0.027 59 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 0.022 +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 0.000 0.000 0.000 0.049 0.000 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.062 -0.001 24 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.080 0.000 24 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.099 0.000 24 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.122 0.000 24 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.148 0.000 24 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.178 0.000 24 0 72 0
29SEP26 5.00 P 0.200 0.200 0.200 0.210 -0.002 24 35 1,128 0
29SEP26 5.25 P 0.000 0.000 0.000 0.310 -0.013 24 0 160 0
29SEP26 5.50 P 0.000 0.000 0.000 0.447 -0.001 24 0 157 0
29SEP26 5.75 P 0.000 0.000 0.000 0.609 +0.003 25 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.787 -0.005 26 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.981 +0.014 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.176 -0.004 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.383 -0.009 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.613 -0.006 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.845 -0.003 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.082 -0.002 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.318 +0.002 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.556 -0.002 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.817 +0.013 32 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.046 +0.006 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.294 +0.001 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.545 +0.011 34 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.783 +0.006 33 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.035 +0.002 25 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.045 +0.002 25 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.057 +0.002 25 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.070 +0.002 25 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.087 +0.003 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.105 +0.003 25 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.127 +0.003 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.151 +0.004 25 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.178 +0.004 25 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.208 +0.002 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.240 -0.004 24 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.278 -0.003 24 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.397 0.000 25 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.525 -0.008 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.685 -0.001 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.850 -0.004 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.038 -0.005 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.238 0.000 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.448 -0.003 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.664 -0.010 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.879 -0.010 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.111 -0.005 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.344 -0.001 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.581 -0.005 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.817 -0.006 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.058 -0.001 30 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.300 -0.002 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.545 -0.001 31 0 0 0
TOTAL PUT 747 16,696 +558
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 ($0.001) CLOSING PRICE HK$ 4.70
26FEB26 3.10 C 0.000 0.000 0.000 1.604 +0.033 0 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.504 +0.030 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.404 +0.031 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.304 +0.032 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.205 +0.031 49 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.105 +0.031 43 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 1.005 +0.031 37 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.905 +0.031 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.805 +0.029 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.726 +0.061 55 0 400 0
26FEB26 4.10 C 0.000 0.000 0.000 0.605 +0.040 0 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.521 +0.054 39 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.419 +0.048 31 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.310 +0.032 19 0 6,067 0
26FEB26 4.50 C 0.219 0.219 0.219 0.219 +0.029 18 17 3,104 -17
26FEB26 4.60 C 0.116 0.144 0.116 0.137 +0.026 17 211 3,075 -101
26FEB26 4.70 C 0.070 0.070 0.063 0.080 +0.016 19 336 6,815 +273
26FEB26 4.80 C 0.042 0.046 0.034 0.039 +0.009 18 165 5,739 -100
26FEB26 4.90 C 0.020 0.024 0.020 0.018 +0.006 19 925 6,018 -23
26FEB26 5.00 C 0.000 0.000 0.000 0.007 +0.003 19 0 10,325 0
26FEB26 5.25 C 0.002 0.002 0.002 0.001 0.000 22 170 4,644 -117
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1,298 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 37 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 44 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.827 +0.055 75 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.703 +0.020 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.619 +0.039 57 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.504 +0.019 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.413 +0.031 35 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.343 +0.059 61 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.213 +0.027 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.147 +0.072 54 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.014 +0.027 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.908 +0.028 0 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.815 +0.034 18 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.735 +0.037 32 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.605 +0.019 0 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.539 +0.046 26 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.435 +0.049 20 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.336 +0.029 17 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.268 +0.026 19 0 18,560 0
30MAR26 4.60 C 0.192 0.192 0.179 0.199 +0.022 19 70 13,204 +50
30MAR26 4.70 C 0.131 0.136 0.126 0.142 +0.015 19 398 40,755 -378
30MAR26 4.80 C 0.095 0.101 0.095 0.099 +0.011 19 35 28,176 +10
30MAR26 4.90 C 0.067 0.067 0.067 0.065 +0.006 19 4 8,213 -4
30MAR26 5.00 C 0.054 0.054 0.054 0.044 +0.007 20 23 54,008 -23
30MAR26 5.25 C 0.023 0.023 0.023 0.012 +0.002 20 20 5,776 -20
30MAR26 5.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 2,860 0
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 30 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.541 +0.046 57 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.436 +0.040 50 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.344 +0.042 50 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.217 +0.021 0 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.147 +0.043 44 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.014 +0.005 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.913 +0.007 0 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.817 +0.011 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.735 +0.030 25 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.622 +0.018 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.542 +0.036 21 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.444 +0.056 18 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.354 +0.028 17 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.270 +0.022 16 0 1,326 0
29APR26 4.60 C 0.000 0.000 0.000 0.199 +0.018 15 0 734 0
29APR26 4.70 C 0.000 0.000 0.000 0.142 +0.015 15 0 15,816 0
29APR26 4.80 C 0.143 0.143 0.143 0.099 +0.011 16 1 1,481 +1
29APR26 4.90 C 0.000 0.000 0.000 0.065 +0.006 16 0 1,046 0
29APR26 5.00 C 0.000 0.000 0.000 0.044 +0.007 16 0 2,073 0
29APR26 5.25 C 0.000 0.000 0.000 0.012 +0.002 16 0 875 0
29APR26 5.50 C 0.000 0.000 0.000 0.003 +0.001 17 0 916 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 18 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 83 0
29APR26 6.25 C 0.005 0.005 0.005 0.001 0.000 25 40 123 +40
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 1.344 +0.032 47 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.217 +0.007 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.147 +0.034 41 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.040 +0.029 35 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.938 +0.029 31 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.846 +0.039 30 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.741 +0.034 26 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.643 +0.034 23 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.549 +0.034 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.456 +0.030 20 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.371 +0.027 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.293 +0.022 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.225 +0.017 18 0 0 0
28MAY26 4.70 C 0.232 0.232 0.232 0.168 +0.013 18 12 863 +12
28MAY26 4.80 C 0.000 0.000 0.000 0.122 +0.009 17 0 60 0
28MAY26 4.90 C 0.000 0.000 0.000 0.086 +0.006 17 0 90 0
28MAY26 5.00 C 0.000 0.000 0.000 0.059 +0.003 17 0 40 0
28MAY26 5.25 C 0.000 0.000 0.000 0.020 0.000 17 0 686 0
28MAY26 5.50 C 0.000 0.000 0.000 0.006 -0.001 17 0 196 0
28MAY26 5.75 C 0.021 0.021 0.021 0.002 0.000 18 25 111 +25
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 1.719 +0.002 40 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.619 0.000 36 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.541 +0.018 48 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.436 +0.016 43 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.344 +0.026 43 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.217 +0.001 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.147 +0.034 38 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.040 +0.029 32 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.949 +0.039 32 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.846 +0.037 28 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.748 +0.038 26 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.650 +0.035 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.555 +0.031 21 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.466 +0.027 20 0 2,280 0
29JUN26 4.40 C 0.000 0.000 0.000 0.384 +0.023 19 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.311 +0.019 19 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.247 +0.014 19 0 3,227 0
29JUN26 4.70 C 0.000 0.000 0.000 0.192 +0.010 18 0 3,345 0
29JUN26 4.80 C 0.000 0.000 0.000 0.147 +0.006 18 0 1,439 0
29JUN26 4.90 C 0.155 0.155 0.155 0.111 +0.004 18 7 4,560 0
29JUN26 5.00 C 0.000 0.000 0.000 0.082 +0.002 18 0 6,782 0
29JUN26 5.25 C 0.000 0.000 0.000 0.037 0.000 18 0 12,392 0
29JUN26 5.50 C 0.050 0.050 0.050 0.015 -0.001 18 20 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.006 -0.001 18 0 1,170 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 -0.001 18 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.744 +0.027 46 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.639 +0.018 42 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.541 +0.018 40 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.443 +0.023 37 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.345 +0.027 35 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.248 +0.032 33 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.152 +0.038 32 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.053 +0.039 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.954 +0.039 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.857 +0.042 25 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.749 +0.021 21 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.669 +0.028 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.591 +0.029 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.514 +0.025 21 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.444 +0.022 21 0 2,373 0
29SEP26 4.50 C 0.401 0.401 0.401 0.383 +0.021 20 30 3,299 +30
29SEP26 4.60 C 0.000 0.000 0.000 0.327 +0.017 20 0 923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.277 +0.014 20 0 893 0
29SEP26 4.80 C 0.000 0.000 0.000 0.235 +0.013 20 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.197 +0.010 20 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.164 +0.008 20 0 1,569 0
29SEP26 5.25 C 0.000 0.000 0.000 0.103 +0.005 20 0 1,048 0
29SEP26 5.50 C 0.000 0.000 0.000 0.061 +0.003 20 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.035 +0.001 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.020 +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 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.639 +0.018 36 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.541 +0.018 34 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.443 +0.023 32 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.345 +0.026 30 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.248 +0.030 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.152 +0.038 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.056 +0.031 25 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.964 +0.030 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.870 +0.023 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.796 +0.032 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.698 +0.007 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.626 +0.015 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.564 +0.017 21 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.487 -0.009 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.436 +0.021 20 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.384 +0.016 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.339 +0.015 20 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.298 +0.008 20 0 1,045 0
30DEC26 4.90 C 0.000 0.000 0.000 0.261 +0.006 20 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.231 +0.005 20 0 622 0
30DEC26 5.25 C 0.000 0.000 0.000 0.169 +0.016 21 0 525 0
30DEC26 5.50 C 0.000 0.000 0.000 0.116 +0.010 21 0 101 0
30DEC26 5.75 C 0.000 0.000 0.000 0.077 +0.002 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.051 +0.002 21 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.033 +0.001 21 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.021 0.000 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.013 0.000 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.008 -0.001 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 -0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 21 0 93 0
TOTAL CALL 2,509 386,436 -342
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 46 0 1,270 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 2,151 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 2,816 0
26FEB26 4.20 P 0.004 0.004 0.004 0.001 0.000 23 30 4,827 -30
26FEB26 4.30 P 0.000 0.000 0.000 0.001 -0.001 19 0 5,081 0
26FEB26 4.40 P 0.008 0.008 0.008 0.004 -0.003 19 100 24,282 -100
26FEB26 4.50 P 0.018 0.018 0.018 0.014 -0.006 19 30 31,055 +30
26FEB26 4.60 P 0.038 0.038 0.038 0.034 -0.015 18 10 5,191 +10
26FEB26 4.70 P 0.082 0.089 0.076 0.075 -0.017 19 310 3,677 -100
26FEB26 4.80 P 0.134 0.134 0.134 0.134 -0.034 18 100 250 +100
26FEB26 4.90 P 0.000 0.000 0.000 0.219 -0.035 21 0 26 0
26FEB26 5.00 P 0.316 0.316 0.316 0.303 -0.047 19 2 20 +2
26FEB26 5.25 P 0.000 0.000 0.000 0.567 -0.023 40 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.815 -0.025 51 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.069 -0.021 64 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.316 -0.024 72 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.565 -0.025 80 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.827 -0.013 98 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.065 -0.025 96 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.327 -0.013 115 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.577 -0.013 122 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.827 -0.013 129 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 51 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 47 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 44 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 41 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 38 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 4,820 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 4,185 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 6,930 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 0.000 21 0 58,388 0
30MAR26 4.10 P 0.010 0.010 0.010 0.004 -0.001 20 1 5,513 0
30MAR26 4.20 P 0.016 0.018 0.016 0.008 -0.003 20 8,720 11,531 -2,431
30MAR26 4.30 P 0.000 0.000 0.000 0.016 -0.006 19 0 5,980 0
30MAR26 4.40 P 0.000 0.000 0.000 0.031 -0.009 20 0 11,256 0
30MAR26 4.50 P 0.059 0.059 0.056 0.054 -0.013 20 91 15,664 +81
30MAR26 4.60 P 0.092 0.092 0.078 0.088 -0.011 20 180 13,162 +180
30MAR26 4.70 P 0.130 0.130 0.130 0.132 -0.020 20 10 15,612 +10
30MAR26 4.80 P 0.189 0.189 0.189 0.183 -0.032 19 50 1,213 0
30MAR26 4.90 P 0.000 0.000 0.000 0.259 -0.031 21 0 15 0
30MAR26 5.00 P 0.000 0.000 0.000 0.338 -0.035 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.569 -0.032 26 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.823 -0.042 35 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.074 -0.016 42 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.316 -0.024 45 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.565 -0.025 50 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.827 -0.013 61 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.067 -0.023 62 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.327 -0.013 71 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.579 -0.011 76 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.827 -0.018 80 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 3.70 P 0.007 0.007 0.007 0.001 0.000 19 119 211 +11
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 17 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 -0.002 15 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.003 -0.003 15 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.007 -0.006 15 0 360 0
29APR26 4.20 P 0.023 0.023 0.023 0.014 -0.010 14 100 34,756 0
29APR26 4.30 P 0.000 0.000 0.000 0.029 -0.015 14 0 1,225 0
29APR26 4.40 P 0.000 0.000 0.000 0.053 -0.017 15 0 742 0
29APR26 4.50 P 0.085 0.085 0.085 0.084 -0.024 14 100 1,311 +100
29APR26 4.60 P 0.000 0.000 0.000 0.128 -0.030 14 0 2,909 0
29APR26 4.70 P 0.000 0.000 0.000 0.185 -0.034 14 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.253 -0.036 13 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.330 -0.038 12 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.414 -0.039 10 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.643 -0.038 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.881 -0.038 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.122 -0.074 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.363 -0.081 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.604 -0.089 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.846 -0.095 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.087 -0.103 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.332 -0.106 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.579 -0.108 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.827 -0.108 0 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
28MAY26 3.70 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
28MAY26 3.80 P 0.000 0.000 0.000 0.004 -0.002 18 0 416 0
28MAY26 3.90 P 0.000 0.000 0.000 0.007 -0.004 17 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.013 -0.006 17 0 150 0
28MAY26 4.10 P 0.000 0.000 0.000 0.024 -0.009 17 0 150 0
28MAY26 4.20 P 0.040 0.040 0.040 0.040 -0.009 17 300 720 +300
28MAY26 4.30 P 0.000 0.000 0.000 0.062 -0.013 17 0 370 0
28MAY26 4.40 P 0.000 0.000 0.000 0.087 -0.020 17 0 900 0
28MAY26 4.50 P 0.000 0.000 0.000 0.125 -0.024 17 0 130 0
28MAY26 4.60 P 0.000 0.000 0.000 0.172 -0.026 17 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.227 -0.030 16 0 90 0
28MAY26 4.80 P 0.000 0.000 0.000 0.291 -0.032 16 0 90 0
28MAY26 4.90 P 0.299 0.299 0.299 0.362 -0.034 16 60 60 +60
28MAY26 5.00 P 0.000 0.000 0.000 0.439 -0.036 15 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.654 -0.037 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.885 -0.066 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.158 -0.038 17 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.364 -0.080 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.605 -0.088 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.846 -0.095 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.087 -0.103 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.332 -0.106 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.579 -0.108 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.829 -0.106 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.002 -0.001 19 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.003 -0.002 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.005 -0.003 18 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.009 -0.004 18 0 2,296 0
29JUN26 3.90 P 0.023 0.023 0.023 0.015 -0.007 18 1 2,401 +1
29JUN26 4.00 P 0.000 0.000 0.000 0.025 -0.009 18 0 3,640 0
29JUN26 4.10 P 0.000 0.000 0.000 0.040 -0.010 18 0 2,824 0
29JUN26 4.20 P 0.000 0.000 0.000 0.059 -0.012 18 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.081 -0.019 17 0 1,721 0
29JUN26 4.40 P 0.000 0.000 0.000 0.113 -0.022 17 0 1,193 0
29JUN26 4.50 P 0.000 0.000 0.000 0.152 -0.026 17 0 1,097 0
29JUN26 4.60 P 0.000 0.000 0.000 0.199 -0.029 17 0 1,809 0
29JUN26 4.70 P 0.000 0.000 0.000 0.254 -0.031 17 0 212 0
29JUN26 4.80 P 0.000 0.000 0.000 0.315 -0.034 17 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.383 -0.036 16 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.458 -0.037 16 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.664 -0.038 12 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.890 -0.061 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.160 -0.039 18 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.364 -0.080 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.605 -0.088 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.846 -0.095 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.087 -0.103 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.332 -0.106 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.648 -0.039 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.845 -0.090 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 0.000 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.003 0.000 21 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.004 -0.001 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.007 -0.002 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.011 -0.002 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.016 -0.004 20 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.024 -0.005 20 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.035 -0.007 20 0 3,475 0
29SEP26 3.90 P 0.000 0.000 0.000 0.049 -0.009 20 0 3,403 0
29SEP26 4.00 P 0.070 0.070 0.070 0.067 -0.009 20 500 3,098 +500
29SEP26 4.10 P 0.000 0.000 0.000 0.090 -0.009 20 0 2,719 0
29SEP26 4.20 P 0.115 0.115 0.115 0.119 -0.007 20 10 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.143 -0.017 19 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.179 -0.019 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.222 -0.021 19 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.269 -0.024 19 0 642 0
29SEP26 4.70 P 0.312 0.313 0.312 0.322 -0.026 19 10 860 0
29SEP26 4.80 P 0.000 0.000 0.000 0.381 -0.027 19 0 60 0
29SEP26 4.90 P 0.000 0.000 0.000 0.444 -0.030 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.536 -0.014 20 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.701 -0.069 17 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.914 -0.044 15 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.160 -0.039 16 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.407 -0.037 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.618 -0.075 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.861 -0.080 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.105 -0.085 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.348 -0.090 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.648 -0.039 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.874 -0.061 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.005 -0.002 20 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.012 -0.003 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.018 -0.003 21 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.026 -0.004 21 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.035 -0.007 21 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.048 -0.007 21 0 745 0
30DEC26 3.80 P 0.000 0.000 0.000 0.064 -0.010 21 0 2,176 0
30DEC26 3.90 P 0.000 0.000 0.000 0.083 -0.012 21 0 526 0
30DEC26 4.00 P 0.105 0.110 0.105 0.107 -0.012 21 310 1,581 +290
30DEC26 4.10 P 0.000 0.000 0.000 0.135 -0.014 21 0 374 0
30DEC26 4.20 P 0.000 0.000 0.000 0.166 -0.013 21 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.201 -0.014 21 0 399 0
30DEC26 4.40 P 0.000 0.000 0.000 0.240 -0.018 21 0 435 0
30DEC26 4.50 P 0.000 0.000 0.000 0.287 -0.018 21 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.337 -0.024 21 0 1,430 0
30DEC26 4.70 P 0.000 0.000 0.000 0.394 -0.021 21 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.452 -0.025 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.511 -0.041 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.591 -0.027 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.782 -0.031 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.993 -0.026 23 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.206 -0.033 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.443 -0.011 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.667 -0.027 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.901 -0.040 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.147 -0.043 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.381 -0.057 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.648 -0.039 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.874 -0.061 0 0 0 0
TOTAL PUT 11,144 389,145 -986
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.08
26FEB26 4.80 C 0.000 0.000 0.000 3.286 +0.109 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.271 +0.193 167 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.088 +0.057 84 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.837 +0.079 59 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.581 +0.102 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.333 +0.037 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.086 +0.107 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.835 +0.105 0 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.587 +0.103 0 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.335 +0.105 0 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 1.089 +0.079 0 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.840 +0.107 19 0 344 0
26FEB26 7.50 C 0.582 0.590 0.582 0.595 +0.085 19 310 1,293 -10
26FEB26 7.75 C 0.280 0.410 0.280 0.367 +0.072 19 47 6,605 -4
26FEB26 8.00 C 0.160 0.201 0.155 0.183 +0.044 19 850 7,892 -337
26FEB26 8.25 C 0.054 0.102 0.054 0.076 +0.025 20 1,885 10,947 +63
26FEB26 8.50 C 0.023 0.040 0.023 0.022 +0.008 19 1,229 4,452 +537
26FEB26 8.75 C 0.011 0.016 0.011 0.005 +0.002 20 121 2,076 +61
26FEB26 9.00 C 0.005 0.005 0.005 0.001 0.000 20 100 3,239 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 1,275 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,511 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 37 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 45 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 52 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.189 +0.103 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.097 +0.038 72 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.039 +0.153 110 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.963 +0.177 117 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.791 +0.104 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.698 +0.110 61 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.663 +0.175 106 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.536 +0.114 91 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.398 +0.100 46 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.298 +0.109 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.271 +0.185 95 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.096 +0.065 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.845 +0.087 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.601 +0.109 33 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.352 +0.056 30 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.106 +0.052 35 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.849 +0.114 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.602 +0.105 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.356 +0.101 18 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 1.114 +0.104 21 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.878 +0.100 21 0 3,606 0
30MAR26 7.50 C 0.000 0.000 0.000 0.679 +0.122 24 0 6,671 0
30MAR26 7.75 C 0.492 0.498 0.458 0.467 +0.064 21 82 9,862 -33
30MAR26 8.00 C 0.259 0.334 0.259 0.308 +0.048 21 524 13,588 -391
30MAR26 8.25 C 0.159 0.210 0.159 0.194 +0.035 21 99 11,278 -36
30MAR26 8.50 C 0.139 0.140 0.119 0.112 +0.023 21 1,030 17,782 +1,027
30MAR26 8.75 C 0.074 0.090 0.072 0.059 +0.013 21 2,608 4,471 +2,255
30MAR26 9.00 C 0.046 0.052 0.042 0.029 +0.007 21 950 5,524 +172
30MAR26 9.25 C 0.033 0.033 0.032 0.013 +0.003 21 91 1,769 +9
30MAR26 9.50 C 0.021 0.021 0.021 0.006 +0.001 21 1 2,252 +1
30MAR26 9.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 994 0
30MAR26 10.00 C 0.010 0.010 0.010 0.001 0.000 21 1 441 +1
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 3.317 +0.092 51 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.271 +0.170 72 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.121 +0.060 50 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.942 +0.184 68 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.682 +0.156 60 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.430 +0.134 53 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.126 +0.072 32 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.874 +0.093 26 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.652 +0.090 32 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.424 +0.113 31 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.183 +0.160 27 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.955 +0.148 25 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.748 +0.108 24 0 2,902 0
29APR26 7.75 C 0.563 0.563 0.563 0.538 +0.066 21 30 3,218 0
29APR26 8.00 C 0.369 0.418 0.360 0.388 +0.047 21 162 2,155 +8
29APR26 8.25 C 0.271 0.286 0.257 0.288 +0.053 22 127 809 +53
29APR26 8.50 C 0.000 0.000 0.000 0.189 +0.036 22 0 479 0
29APR26 8.75 C 0.000 0.000 0.000 0.125 +0.029 22 0 10,733 0
29APR26 9.00 C 0.000 0.000 0.000 0.078 +0.020 22 0 222 0
29APR26 9.25 C 0.000 0.000 0.000 0.047 +0.014 22 0 510 0
29APR26 9.50 C 0.000 0.000 0.000 0.027 +0.008 22 0 415 0
29APR26 9.75 C 0.034 0.034 0.034 0.015 +0.005 22 30 30 +30
29APR26 10.00 C 0.000 0.000 0.000 0.008 +0.003 22 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 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 3.291 +0.171 74 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.189 +0.128 71 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.942 +0.163 65 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.682 +0.138 57 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.436 +0.140 52 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.169 +0.110 44 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.925 +0.144 40 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.652 +0.090 31 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.424 +0.113 30 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.183 +0.114 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.955 +0.136 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.748 +0.108 23 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.538 +0.066 20 0 232 0
28MAY26 8.00 C 0.000 0.000 0.000 0.388 +0.047 20 0 180 0
28MAY26 8.25 C 0.000 0.000 0.000 0.288 +0.053 22 15 75 +15
28MAY26 8.50 C 0.210 0.255 0.210 0.189 +0.036 21 155 193 +153
28MAY26 8.75 C 0.166 0.166 0.166 0.125 +0.029 21 45 5,482 +30
28MAY26 9.00 C 0.000 0.000 0.000 0.078 +0.020 21 0 937 0
28MAY26 9.25 C 0.000 0.000 0.000 0.047 +0.014 21 0 15 0
28MAY26 9.50 C 0.000 0.000 0.000 0.027 +0.008 21 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.015 +0.005 21 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.008 +0.003 20 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.003 +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 24 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 3.599 +0.164 76 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.498 +0.106 73 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.317 +0.082 47 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.307 +0.187 70 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.189 +0.128 65 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.942 +0.163 59 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.692 +0.125 54 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.436 +0.130 48 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.179 +0.120 42 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.925 +0.110 37 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.652 +0.089 29 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.424 +0.107 28 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.183 +0.114 25 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.955 +0.089 23 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.748 +0.075 21 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.570 +0.063 21 0 1,068 0
29JUN26 8.00 C 0.000 0.000 0.000 0.420 +0.048 20 0 14,750 0
29JUN26 8.25 C 0.000 0.000 0.000 0.301 +0.035 20 0 3,308 0
29JUN26 8.50 C 0.000 0.000 0.000 0.210 +0.025 20 0 1,889 0
29JUN26 8.75 C 0.226 0.226 0.226 0.143 +0.017 20 15 1,516 +15
29JUN26 9.00 C 0.000 0.000 0.000 0.095 +0.012 20 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.062 +0.008 20 0 295 0
29JUN26 9.50 C 0.000 0.000 0.000 0.039 +0.005 20 0 525 0
29JUN26 9.75 C 0.000 0.000 0.000 0.024 +0.002 20 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.015 +0.002 20 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.006 +0.001 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 0.000 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.498 +0.106 60 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.329 +0.049 45 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.307 +0.139 57 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.189 +0.109 52 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.942 +0.113 48 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.692 +0.125 44 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.436 +0.111 39 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.182 +0.119 35 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.925 +0.102 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.686 +0.104 28 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.453 +0.099 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.236 +0.092 24 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 1.038 +0.083 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.861 +0.073 23 0 1,613 0
29SEP26 7.75 C 0.746 0.746 0.706 0.708 +0.066 22 60 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.576 +0.056 22 0 6,555 0
29SEP26 8.25 C 0.000 0.000 0.000 0.463 +0.046 22 0 901 0
29SEP26 8.50 C 0.000 0.000 0.000 0.369 +0.038 22 0 5,329 0
29SEP26 8.75 C 0.000 0.000 0.000 0.290 +0.030 22 0 2,532 0
29SEP26 9.00 C 0.000 0.000 0.000 0.227 +0.026 22 0 372 0
29SEP26 9.25 C 0.000 0.000 0.000 0.177 +0.023 22 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.135 +0.017 22 0 824 0
29SEP26 9.75 C 0.000 0.000 0.000 0.102 +0.012 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.077 +0.010 22 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.043 +0.006 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.023 +0.004 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.012 +0.002 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.006 +0.001 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 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.347 +0.067 42 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.307 +0.113 48 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.189 +0.097 44 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.942 +0.113 41 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.692 +0.125 37 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.436 +0.111 33 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.190 +0.109 30 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.932 +0.088 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.722 +0.101 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.490 +0.091 23 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.315 +0.089 24 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.137 +0.117 23 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.943 +0.071 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.802 +0.056 22 0 1,335 0
30DEC26 8.00 C 0.000 0.000 0.000 0.676 +0.049 21 0 3,207 0
30DEC26 8.25 C 0.000 0.000 0.000 0.575 +0.050 22 0 367 0
30DEC26 8.50 C 0.000 0.000 0.000 0.483 +0.044 22 0 619 0
30DEC26 8.75 C 0.000 0.000 0.000 0.406 +0.040 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.336 +0.030 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.283 +0.034 22 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.232 +0.030 22 0 240 0
30DEC26 9.75 C 0.000 0.000 0.000 0.187 +0.023 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.152 +0.022 22 0 340 0
30DEC26 10.50 C 0.000 0.000 0.000 0.097 +0.014 22 0 70 0
30DEC26 11.00 C 0.000 0.000 0.000 0.061 +0.009 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.038 +0.006 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.023 +0.004 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.014 +0.002 22 0 20 0
TOTAL CALL 10,567 213,143 +3,619
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 59 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 52 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 46 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 39 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 33 0 490 0
26FEB26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 3,423 0
26FEB26 7.25 P 0.005 0.005 0.003 0.001 -0.001 21 27 5,453 -20
26FEB26 7.50 P 0.009 0.011 0.008 0.005 -0.009 19 328 8,433 -5
26FEB26 7.75 P 0.028 0.038 0.022 0.028 -0.027 19 643 30,078 -181
26FEB26 8.00 P 0.136 0.136 0.080 0.099 -0.050 20 813 4,087 +506
26FEB26 8.25 P 0.248 0.264 0.206 0.241 -0.079 20 222 1,864 +74
26FEB26 8.50 P 0.000 0.000 0.000 0.446 -0.090 22 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.684 -0.096 27 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.920 -0.110 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.175 -0.143 35 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.426 -0.150 42 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.675 -0.156 46 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.978 -0.052 75 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.493 -0.067 92 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.928 -0.157 73 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.425 -0.105 78 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.926 -0.172 88 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.423 -0.107 91 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 4.925 -0.156 101 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 71 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 60 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 50 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 35,108 0
30MAR26 6.75 P 0.000 0.000 0.000 0.002 -0.002 21 0 4,480 0
30MAR26 7.00 P 0.018 0.018 0.018 0.007 -0.005 21 110 50,940 0
30MAR26 7.25 P 0.032 0.032 0.025 0.021 -0.012 21 103 11,340 +2
30MAR26 7.50 P 0.068 0.070 0.046 0.052 -0.022 21 880 5,310 +105
30MAR26 7.75 P 0.095 0.116 0.095 0.111 -0.032 21 108 10,561 -7
30MAR26 8.00 P 0.201 0.222 0.181 0.202 -0.052 21 204 14,395 -88
30MAR26 8.25 P 0.341 0.341 0.341 0.339 -0.072 21 6 1,946 0
30MAR26 8.50 P 0.521 0.521 0.521 0.518 -0.089 22 50 750 +50
30MAR26 8.75 P 0.000 0.000 0.000 0.724 -0.102 23 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 0.943 -0.092 24 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.184 -0.134 26 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.431 -0.145 29 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.675 -0.156 30 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.978 -0.052 46 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.493 -0.067 57 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.930 -0.155 48 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.428 -0.163 53 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.009 -0.089 79 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.423 -0.107 59 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.925 -0.156 65 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.002 0.000 23 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 420 0
29APR26 6.75 P 0.000 0.000 0.000 0.011 -0.003 22 0 916 0
29APR26 7.00 P 0.000 0.000 0.000 0.026 -0.008 22 0 1,546 0
29APR26 7.25 P 0.048 0.048 0.048 0.052 -0.014 21 40 2,462 +40
29APR26 7.50 P 0.000 0.000 0.000 0.098 -0.020 21 0 2,621 0
29APR26 7.75 P 0.168 0.168 0.168 0.167 -0.032 21 18 2,649 0
29APR26 8.00 P 0.279 0.279 0.279 0.266 -0.046 21 42 457 +22
29APR26 8.25 P 0.392 0.409 0.380 0.394 -0.066 21 124 341 +121
29APR26 8.50 P 0.000 0.000 0.000 0.561 -0.094 21 0 161 0
29APR26 8.75 P 0.000 0.000 0.000 0.763 -0.071 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.959 -0.076 22 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.184 -0.134 22 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.431 -0.145 24 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.675 -0.156 26 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.978 -0.052 38 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.493 -0.067 46 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.930 -0.155 40 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.428 -0.165 44 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.009 -0.089 64 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.423 -0.107 50 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 5 0
28MAY26 6.25 P 0.000 0.000 0.000 0.003 -0.003 19 0 200 0
28MAY26 6.50 P 0.000 0.000 0.000 0.009 -0.006 19 0 155 0
28MAY26 6.75 P 0.000 0.000 0.000 0.021 -0.013 19 0 165 0
28MAY26 7.00 P 0.052 0.052 0.052 0.046 -0.018 19 30 210 -30
28MAY26 7.25 P 0.000 0.000 0.000 0.084 -0.032 19 0 140 0
28MAY26 7.50 P 0.119 0.119 0.119 0.148 -0.046 18 60 160 +10
28MAY26 7.75 P 0.000 0.000 0.000 0.240 -0.058 18 0 332 0
28MAY26 8.00 P 0.000 0.000 0.000 0.360 -0.073 18 0 192 0
28MAY26 8.25 P 0.474 0.474 0.455 0.510 -0.082 18 60 260 +30
28MAY26 8.50 P 0.000 0.000 0.000 0.684 -0.091 17 0 200 0
28MAY26 8.75 P 0.000 0.000 0.000 0.880 -0.097 16 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.091 -0.100 13 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.314 -0.102 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.544 -0.104 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.834 -0.050 19 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.079 -0.108 19 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.574 -0.027 20 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.978 -0.107 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.567 -0.108 23 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.064 -0.107 26 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.560 -0.013 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 -0.001 21 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.004 -0.003 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.010 -0.005 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.021 -0.010 20 0 3,229 0
29JUN26 6.75 P 0.000 0.000 0.000 0.042 -0.015 20 0 1,796 0
29JUN26 7.00 P 0.073 0.073 0.070 0.074 -0.024 20 141 7,824 -5
29JUN26 7.25 P 0.000 0.000 0.000 0.125 -0.035 19 0 25,992 0
29JUN26 7.50 P 0.000 0.000 0.000 0.198 -0.045 19 0 4,184 0
29JUN26 7.75 P 0.000 0.000 0.000 0.295 -0.055 19 0 2,225 0
29JUN26 8.00 P 0.384 0.384 0.384 0.416 -0.068 19 30 1,666 +30
29JUN26 8.25 P 0.521 0.524 0.521 0.561 -0.078 19 60 2,632 0
29JUN26 8.50 P 0.000 0.000 0.000 0.729 -0.086 18 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 0.917 -0.091 18 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.120 -0.095 16 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.334 -0.099 12 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.606 -0.053 20 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.843 -0.047 20 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.085 -0.106 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.574 -0.108 18 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.978 -0.199 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.567 -0.108 22 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.064 -0.107 24 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.560 -0.107 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.994 -0.087 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 0.000 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.007 -0.002 22 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.014 -0.004 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.026 -0.007 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.046 -0.009 22 0 1,483 0
29SEP26 6.50 P 0.079 0.079 0.079 0.073 -0.011 22 120 2,260 +120
29SEP26 6.75 P 0.000 0.000 0.000 0.111 -0.018 21 0 972 0
29SEP26 7.00 P 0.000 0.000 0.000 0.164 -0.025 21 0 24,165 0
29SEP26 7.25 P 0.000 0.000 0.000 0.233 -0.033 21 0 2,948 0
29SEP26 7.50 P 0.000 0.000 0.000 0.320 -0.040 21 0 1,872 0
29SEP26 7.75 P 0.000 0.000 0.000 0.425 -0.046 21 0 2,577 0
29SEP26 8.00 P 0.564 0.564 0.564 0.547 -0.056 21 30 474 +30
29SEP26 8.25 P 0.000 0.000 0.000 0.688 -0.063 21 0 576 0
29SEP26 8.50 P 0.862 0.862 0.862 0.897 -0.056 23 30 30 +30
29SEP26 8.75 P 0.000 0.000 0.000 1.016 -0.079 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.225 -0.083 21 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.430 -0.096 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.642 -0.061 20 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 1.843 -0.080 17 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.087 -0.104 18 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.574 -0.108 16 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.021 -0.156 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.567 -0.108 19 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.064 -0.107 21 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.560 -0.107 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.994 -0.087 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 -0.001 22 0 61 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 -0.001 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.011 -0.002 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.020 -0.002 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.034 -0.004 22 0 130 0
30DEC26 6.00 P 0.000 0.000 0.000 0.055 -0.006 22 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.085 -0.009 22 0 1,178 0
30DEC26 6.50 P 0.000 0.000 0.000 0.125 -0.014 22 0 886 0
30DEC26 6.75 P 0.170 0.186 0.170 0.174 -0.021 22 35 563 +5
30DEC26 7.00 P 0.000 0.000 0.000 0.240 -0.026 22 0 566 0
30DEC26 7.25 P 0.000 0.000 0.000 0.320 -0.033 22 0 1,306 0
30DEC26 7.50 P 0.000 0.000 0.000 0.425 -0.030 22 0 607 0
30DEC26 7.75 P 0.000 0.000 0.000 0.528 -0.044 22 0 1,983 0
30DEC26 8.00 P 0.685 0.685 0.685 0.655 -0.056 22 2 1,606 -2
30DEC26 8.25 P 0.000 0.000 0.000 0.798 -0.053 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.978 -0.049 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.155 -0.070 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.344 -0.078 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.545 -0.069 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.699 -0.128 22 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 1.961 -0.090 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.181 -0.047 24 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.610 -0.094 22 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.050 -0.139 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.567 -0.130 18 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.064 -0.107 20 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.560 -0.107 0 0 0 0
TOTAL PUT 4,316 355,017 +837
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.52
26FEB26 4.20 C 0.000 0.000 0.000 2.327 -0.006 79 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.232 +0.010 91 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.145 +0.038 104 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.068 +0.034 116 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.926 +0.006 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.836 -0.001 79 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.756 +0.056 92 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.630 -0.003 60 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.533 -0.010 61 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.295 +0.029 62 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.031 +0.003 38 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.781 +0.022 29 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.539 +0.019 26 0 5,013 0
26FEB26 6.25 C 0.000 0.000 0.000 0.308 +0.014 22 0 2,130 0
26FEB26 6.50 C 0.132 0.170 0.119 0.128 0.000 20 277 4,446 -155
26FEB26 6.75 C 0.050 0.063 0.040 0.038 -0.002 20 1,246 7,030 -507
26FEB26 7.00 C 0.017 0.021 0.017 0.007 -0.002 20 267 3,184 +147
26FEB26 7.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 2,060 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 646 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 1,980 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.233 +0.002 63 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.133 0.000 53 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.041 +0.022 79 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.934 +0.030 54 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.832 +0.002 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.734 +0.003 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.635 +0.023 45 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.535 -0.008 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.457 +0.010 72 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.336 -0.024 36 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.248 +0.026 59 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.145 0.000 53 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.068 +0.034 64 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.937 -0.001 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.871 +0.024 59 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.756 +0.013 49 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.650 -0.005 42 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.552 -0.004 41 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.295 -0.005 29 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.054 +0.007 28 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.804 +0.011 22 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.598 +0.029 25 0 10,628 0
30MAR26 6.25 C 0.000 0.000 0.000 0.387 +0.007 22 0 6,523 0
30MAR26 6.50 C 0.000 0.000 0.000 0.238 +0.002 22 46 8,442 +46
30MAR26 6.75 C 0.130 0.140 0.130 0.132 +0.003 22 87 13,359 +62
30MAR26 7.00 C 0.000 0.000 0.000 0.066 -0.002 22 0 2,386 0
30MAR26 7.25 C 0.042 0.042 0.042 0.030 -0.002 22 15 2,717 0
30MAR26 7.50 C 0.000 0.000 0.000 0.012 -0.002 22 46 751 +46
30MAR26 7.75 C 0.000 0.000 0.000 0.005 -0.001 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 27 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.368 +0.008 55 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.248 +0.002 36 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.146 +0.001 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.068 +0.014 47 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.942 -0.004 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.871 +0.011 43 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.756 +0.003 33 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.650 -0.011 19 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.556 -0.013 28 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.306 +0.006 22 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.075 +0.004 25 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.811 -0.033 15 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.625 +0.024 22 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.450 +0.009 22 0 773 0
29APR26 6.50 C 0.000 0.000 0.000 0.301 +0.005 22 0 1,408 0
29APR26 6.75 C 0.214 0.214 0.191 0.196 +0.004 22 98 1,234 0
29APR26 7.00 C 0.000 0.000 0.000 0.117 -0.004 22 0 2,070 0
29APR26 7.25 C 0.000 0.000 0.000 0.066 -0.008 22 0 3,706 0
29APR26 7.50 C 0.056 0.056 0.056 0.035 -0.007 22 30 625 +30
29APR26 7.75 C 0.000 0.000 0.000 0.018 -0.004 22 0 879 0
29APR26 8.00 C 0.000 0.000 0.000 0.009 -0.003 22 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.177 -0.003 42 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.068 +0.014 35 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.959 +0.006 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.871 +0.011 33 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.761 +0.008 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.664 +0.003 24 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.568 -0.001 24 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.306 -0.022 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.075 -0.018 18 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.845 -0.029 18 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.668 -0.005 22 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.482 +0.008 21 0 168 0
28MAY26 6.50 C 0.354 0.362 0.354 0.344 +0.009 21 350 1,636 +350
28MAY26 6.75 C 0.000 0.000 0.000 0.235 +0.005 21 0 200 0
28MAY26 7.00 C 0.000 0.000 0.000 0.159 +0.004 22 0 170 0
28MAY26 7.25 C 0.118 0.118 0.110 0.103 0.000 22 218 248 +198
28MAY26 7.50 C 0.000 0.000 0.000 0.063 0.000 22 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.037 0.000 22 0 32 0
28MAY26 8.00 C 0.000 0.000 0.000 0.021 0.000 22 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.002 0.000 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 2.606 +0.019 52 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.457 -0.002 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.405 +0.027 47 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.248 -0.017 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.177 -0.003 32 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.072 -0.010 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.959 -0.006 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.871 -0.020 18 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.761 -0.017 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.724 +0.031 35 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.586 +0.017 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.306 -0.040 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.118 +0.013 22 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.884 +0.010 20 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.691 +0.016 20 0 2,965 0
29JUN26 6.25 C 0.547 0.547 0.547 0.529 +0.012 21 90 2,679 +90
29JUN26 6.50 C 0.000 0.000 0.000 0.393 +0.009 21 0 21,888 0
29JUN26 6.75 C 0.000 0.000 0.000 0.283 +0.006 21 0 20,365 0
29JUN26 7.00 C 0.000 0.000 0.000 0.198 +0.003 22 0 2,750 0
29JUN26 7.25 C 0.000 0.000 0.000 0.141 +0.005 22 0 976 0
29JUN26 7.50 C 0.000 0.000 0.000 0.094 0.000 22 0 1,828 0
29JUN26 7.75 C 0.000 0.000 0.000 0.060 -0.001 22 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.038 0.000 22 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.023 -0.001 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.014 0.000 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.005 0.000 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 2.606 +0.019 46 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.466 +0.007 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.405 +0.027 42 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.248 -0.017 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.177 -0.003 29 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.072 -0.010 24 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.959 -0.006 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.879 -0.012 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.780 +0.002 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.724 +0.031 32 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.586 +0.014 22 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.346 -0.018 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.118 -0.014 20 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.913 +0.006 21 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.721 -0.005 20 0 1,337 0
29SEP26 6.25 C 0.000 0.000 0.000 0.582 +0.006 22 0 18,172 0
29SEP26 6.50 C 0.000 0.000 0.000 0.456 +0.008 22 0 2,514 0
29SEP26 6.75 C 0.000 0.000 0.000 0.347 +0.009 22 0 456 0
29SEP26 7.00 C 0.000 0.000 0.000 0.258 +0.007 22 0 798 0
29SEP26 7.25 C 0.000 0.000 0.000 0.189 +0.005 22 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.136 +0.003 22 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.097 +0.002 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.068 +0.001 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.047 0.000 22 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.032 0.000 22 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.022 0.000 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.014 0.000 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.010 0.000 22 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.405 +0.027 37 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.276 +0.001 28 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.178 -0.002 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.078 -0.004 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.981 -0.006 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.894 +0.003 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.801 +0.023 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.724 +0.031 28 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.599 -0.010 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.375 +0.011 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.168 +0.004 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.975 +0.010 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.810 +0.038 22 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.650 +0.006 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.529 +0.006 22 0 3,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.437 +0.010 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.348 +0.009 22 0 361 0
30DEC26 7.25 C 0.000 0.000 0.000 0.276 +0.003 22 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.207 -0.011 22 0 221 0
30DEC26 7.75 C 0.000 0.000 0.000 0.162 -0.009 22 0 85 0
30DEC26 8.00 C 0.000 0.000 0.000 0.133 0.000 22 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.101 -0.001 22 0 280 0
30DEC26 8.50 C 0.105 0.105 0.105 0.076 -0.001 22 20 60 +20
30DEC26 8.75 C 0.000 0.000 0.000 0.058 -0.001 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.044 0.000 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.032 -0.001 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.024 -0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.018 0.000 22 0 0 0
TOTAL CALL 2,790 204,579 +327
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 58 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 615 0
26FEB26 5.75 P 0.003 0.003 0.003 0.001 0.000 24 10 2,136 -10
26FEB26 6.00 P 0.010 0.010 0.010 0.003 -0.003 20 20 3,051 0
26FEB26 6.25 P 0.029 0.029 0.021 0.024 -0.013 20 3,105 8,611 +2,995
26FEB26 6.50 P 0.084 0.108 0.075 0.100 -0.021 20 418 2,795 +220
26FEB26 6.75 P 0.000 0.000 0.000 0.263 -0.030 20 0 980 0
26FEB26 7.00 P 0.000 0.000 0.000 0.482 -0.031 19 0 250 0
26FEB26 7.25 P 0.000 0.000 0.000 0.730 -0.030 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 0.980 -0.030 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.238 -0.022 47 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.480 -0.030 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.730 -0.030 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 1.983 -0.059 60 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.230 -0.030 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.503 -0.007 89 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.730 -0.072 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.024 +0.007 113 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.230 -0.030 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 68 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 62 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 59 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 57 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 52 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 4,092 0
30MAR26 5.25 P 0.007 0.007 0.007 0.001 0.000 24 100 2,349 -85
30MAR26 5.50 P 0.000 0.000 0.000 0.004 -0.001 23 0 34,899 0
30MAR26 5.75 P 0.018 0.019 0.018 0.013 -0.005 22 35 13,263 -30
30MAR26 6.00 P 0.000 0.000 0.000 0.039 -0.012 22 0 12,193 0
30MAR26 6.25 P 0.078 0.093 0.078 0.097 -0.013 22 157 4,884 +25
30MAR26 6.50 P 0.195 0.195 0.195 0.191 -0.022 22 20 14,457 0
30MAR26 6.75 P 0.347 0.349 0.347 0.336 -0.029 22 100 308 -52
30MAR26 7.00 P 0.000 0.000 0.000 0.527 -0.029 22 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.754 -0.043 25 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 0.991 -0.020 27 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.245 -0.015 33 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.491 -0.019 36 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.730 -0.035 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.999 -0.043 47 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.230 -0.053 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.503 -0.007 56 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.730 -0.072 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.024 +0.007 70 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.256 -0.004 68 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 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 24 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.004 -0.003 22 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.012 -0.007 22 0 410 0
29APR26 5.75 P 0.000 0.000 0.000 0.032 -0.013 22 0 690 0
29APR26 6.00 P 0.066 0.066 0.066 0.073 -0.015 22 5 2,150 +5
29APR26 6.25 P 0.000 0.000 0.000 0.144 -0.018 22 0 1,260 0
29APR26 6.50 P 0.258 0.258 0.236 0.249 -0.036 22 632 2,201 +141
29APR26 6.75 P 0.393 0.393 0.393 0.389 -0.027 22 50 865 +50
29APR26 7.00 P 0.000 0.000 0.000 0.552 -0.046 21 0 10 0
29APR26 7.25 P 0.000 0.000 0.000 0.787 -0.010 25 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.001 -0.025 24 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.245 -0.017 27 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.514 -0.041 35 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.730 -0.035 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.039 -0.003 46 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.281 -0.002 49 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.513 +0.003 48 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.753 -0.049 49 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.024 -0.017 57 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.256 -0.004 55 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 26 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 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 0.001 -0.001 22 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.010 -0.002 22 0 30 0
28MAY26 5.50 P 0.000 0.000 0.000 0.024 -0.005 22 0 720 0
28MAY26 5.75 P 0.000 0.000 0.000 0.053 -0.008 22 0 20 0
28MAY26 6.00 P 0.000 0.000 0.000 0.104 -0.012 22 0 83 0
28MAY26 6.25 P 0.194 0.194 0.194 0.183 -0.017 22 30 406 +30
28MAY26 6.50 P 0.000 0.000 0.000 0.292 -0.021 23 0 300 0
28MAY26 6.75 P 0.431 0.452 0.431 0.436 -0.025 23 60 290 +60
28MAY26 7.00 P 0.000 0.000 0.000 0.589 -0.048 22 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.811 -0.029 24 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.030 -0.008 25 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.269 -0.015 28 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.524 -0.031 32 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.744 -0.021 30 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.039 -0.003 41 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.281 -0.002 43 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.513 +0.003 43 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.753 -0.049 43 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.024 -0.017 50 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.256 -0.004 49 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 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 27 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 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 23 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 -0.001 22 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 -0.001 22 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 -0.001 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.005 -0.001 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.007 -0.002 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.018 -0.003 22 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.039 -0.005 22 0 2,634 0
29JUN26 5.75 P 0.000 0.000 0.000 0.076 -0.009 22 0 23,968 0
29JUN26 6.00 P 0.156 0.156 0.156 0.133 -0.014 22 10 20,487 -10
29JUN26 6.25 P 0.000 0.000 0.000 0.218 -0.017 22 0 1,122 0
29JUN26 6.50 P 0.000 0.000 0.000 0.330 -0.020 23 0 2,173 0
29JUN26 6.75 P 0.000 0.000 0.000 0.472 -0.024 23 0 738 0
29JUN26 7.00 P 0.000 0.000 0.000 0.641 -0.027 23 0 715 0
29JUN26 7.25 P 0.000 0.000 0.000 0.834 -0.029 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.049 -0.021 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.281 -0.031 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.524 -0.033 29 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.766 -0.026 31 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.039 -0.003 37 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.281 -0.002 39 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.513 +0.003 39 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.753 -0.049 39 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.024 -0.017 45 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.256 -0.004 44 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 23 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 0.005 -0.001 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.007 -0.001 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.010 -0.002 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.014 -0.002 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.019 -0.002 22 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.025 -0.003 22 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.034 -0.003 22 0 512 0
29SEP26 5.25 P 0.000 0.000 0.000 0.062 -0.006 22 0 1,982 0
29SEP26 5.50 P 0.000 0.000 0.000 0.102 -0.009 21 0 23,345 0
29SEP26 5.75 P 0.000 0.000 0.000 0.161 -0.012 21 0 1,186 0
29SEP26 6.00 P 0.000 0.000 0.000 0.241 -0.015 21 0 1,353 0
29SEP26 6.25 P 0.000 0.000 0.000 0.343 -0.016 21 0 2,405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.467 -0.019 21 0 1,789 0
29SEP26 6.75 P 0.000 0.000 0.000 0.615 -0.021 21 0 281 0
29SEP26 7.00 P 0.000 0.000 0.000 0.786 -0.022 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.018 +0.030 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.175 -0.022 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.431 +0.031 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.637 +0.012 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.893 +0.031 25 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.127 +0.006 26 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.336 -0.015 22 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.579 +0.003 23 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.828 +0.007 25 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.073 -0.003 25 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.302 -0.003 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 -0.001 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.011 -0.002 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.015 -0.002 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.020 -0.003 22 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.026 -0.003 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.033 -0.004 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.043 -0.004 22 0 10 0
30DEC26 4.90 P 0.000 0.000 0.000 0.052 -0.006 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.066 -0.006 22 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.102 -0.013 22 0 581 0
30DEC26 5.50 P 0.000 0.000 0.000 0.158 -0.013 22 0 388 0
30DEC26 5.75 P 0.221 0.221 0.221 0.228 -0.016 22 30 108 +30
30DEC26 6.00 P 0.000 0.000 0.000 0.310 -0.027 22 0 239 0
30DEC26 6.25 P 0.000 0.000 0.000 0.428 -0.023 22 0 1,104 0
30DEC26 6.50 P 0.000 0.000 0.000 0.568 -0.016 22 0 3,010 0
30DEC26 6.75 P 0.000 0.000 0.000 0.703 -0.023 22 0 2,010 0
30DEC26 7.00 P 0.000 0.000 0.000 0.870 -0.019 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.068 -0.037 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.272 -0.033 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.477 -0.040 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.686 -0.042 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.911 -0.039 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.136 -0.045 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.363 -0.050 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.607 -0.039 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.842 -0.041 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.073 -0.043 23 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.304 -0.058 0 0 0 0
TOTAL PUT 4,782 244,482 +3,369
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.25
26FEB26 4.10 C 0.000 0.000 0.000 1.153 +0.019 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.053 +0.021 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.952 +0.020 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.854 +0.022 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.757 +0.024 30 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.652 +0.014 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.558 +0.024 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.462 +0.021 25 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.362 +0.017 20 0 99 0
26FEB26 5.00 C 0.000 0.000 0.000 0.263 +0.009 16 0 30 0
26FEB26 5.25 C 0.093 0.093 0.093 0.088 -0.003 18 2 499 0
26FEB26 5.50 C 0.000 0.000 0.000 0.015 -0.005 18 0 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 39 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 45 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.665 +0.024 41 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.561 +0.015 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.450 +0.007 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.354 +0.006 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.254 +0.006 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.155 +0.008 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.053 +0.010 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.970 +0.027 27 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.870 +0.016 24 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.765 +0.008 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.678 +0.024 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.584 +0.017 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.504 +0.012 24 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.415 +0.018 23 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.332 +0.008 21 0 137 0
30MAR26 5.25 C 0.177 0.177 0.177 0.168 -0.002 20 1 133 -1
30MAR26 5.50 C 0.000 0.000 0.000 0.076 -0.003 21 0 305 0
30MAR26 5.75 C 0.000 0.000 0.000 0.028 -0.003 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.009 -0.002 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.002 -0.001 20 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 33 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.171 +0.011 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.083 +0.022 29 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.986 +0.022 28 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.890 +0.021 27 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.785 +0.014 22 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.693 +0.006 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.609 +0.019 23 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.518 +0.013 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.433 +0.012 21 0 90 0
29APR26 5.00 C 0.389 0.389 0.389 0.355 +0.010 20 30 571 +30
29APR26 5.25 C 0.000 0.000 0.000 0.196 +0.005 19 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.093 +0.001 19 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.038 -0.001 19 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.013 -0.001 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.004 -0.001 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 27 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 1.209 +0.039 39 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.107 +0.033 35 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.006 +0.028 32 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.906 +0.021 29 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.808 +0.018 27 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.713 +0.017 25 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.622 +0.016 24 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.535 +0.014 23 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.455 +0.013 22 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.381 +0.012 22 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.230 +0.007 21 0 3 0
28MAY26 5.50 C 0.000 0.000 0.000 0.127 +0.004 21 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.065 +0.003 20 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.031 +0.002 20 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.014 +0.001 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 1.311 +0.049 38 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.210 +0.023 35 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.109 +0.019 32 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.009 +0.018 30 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.911 +0.026 28 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.808 +0.008 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.724 +0.015 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.637 +0.013 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.555 +0.011 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.479 +0.009 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.410 +0.008 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.267 +0.005 22 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.165 +0.002 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.097 +0.001 21 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.054 0.000 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.029 -0.001 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.015 0.000 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.008 0.000 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.004 0.000 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.002 0.000 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 1.210 +0.017 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.114 +0.024 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.031 +0.016 27 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.930 +0.002 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.858 +0.013 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.777 +0.011 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.703 +0.035 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.605 -0.019 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.568 +0.009 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.503 +0.002 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.367 +0.001 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.261 +0.003 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.188 0.000 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.134 0.000 23 0 26 0
29SEP26 6.25 C 0.000 0.000 0.000 0.092 0.000 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.061 -0.001 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.040 -0.001 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.026 0.000 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.016 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.010 0.000 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 1.210 +0.017 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.122 +0.014 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.041 +0.014 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.964 +0.012 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.889 +0.011 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.820 +0.010 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.752 +0.010 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.690 +0.008 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.629 +0.008 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.575 +0.007 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.451 +0.005 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.348 +0.004 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.264 +0.002 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.198 +0.001 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.147 +0.001 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.107 0.000 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.077 -0.001 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.055 -0.001 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.038 -0.001 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.027 -0.001 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.019 -0.001 22 0 0 0
TOTAL CALL 33 4,180 +29
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 178 0
26FEB26 4.80 P 0.000 0.000 0.000 0.002 -0.002 21 0 251 0
26FEB26 4.90 P 0.000 0.000 0.000 0.005 -0.004 20 0 424 0
26FEB26 5.00 P 0.000 0.000 0.000 0.012 -0.010 19 0 256 0
26FEB26 5.25 P 0.072 0.072 0.072 0.087 -0.016 19 100 268 +100
26FEB26 5.50 P 0.000 0.000 0.000 0.269 -0.023 22 0 86 0
26FEB26 5.75 P 0.000 0.000 0.000 0.503 -0.020 25 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.755 -0.023 37 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.005 -0.021 46 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.257 -0.020 56 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.505 -0.022 61 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.755 -0.022 69 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.005 -0.022 76 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.255 -0.022 82 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.505 -0.021 89 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.755 -0.024 95 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30MAR26 4.40 P 0.008 0.008 0.008 0.002 -0.001 22 23 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 -0.002 21 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.006 -0.004 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.012 -0.005 21 0 102 0
30MAR26 4.80 P 0.000 0.000 0.000 0.021 -0.008 20 0 45 0
30MAR26 4.90 P 0.000 0.000 0.000 0.037 -0.011 21 0 57 0
30MAR26 5.00 P 0.000 0.000 0.000 0.060 -0.014 21 0 309 0
30MAR26 5.25 P 0.000 0.000 0.000 0.154 -0.020 21 0 194 0
30MAR26 5.50 P 0.000 0.000 0.000 0.316 -0.021 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.528 -0.019 24 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.761 -0.022 26 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.009 -0.017 32 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.258 -0.019 37 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.508 -0.019 42 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.758 -0.019 46 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.008 -0.019 51 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.265 -0.012 59 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.508 -0.018 59 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.765 -0.014 67 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 -0.001 18 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 -0.001 19 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.006 -0.002 19 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.011 -0.003 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.019 -0.004 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.032 -0.006 19 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.050 -0.008 19 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.072 -0.009 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.104 -0.011 18 0 370 0
29APR26 5.25 P 0.000 0.000 0.000 0.219 -0.016 18 0 407 0
29APR26 5.50 P 0.000 0.000 0.000 0.383 -0.018 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.585 -0.019 14 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.810 -0.018 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.044 -0.019 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.283 -0.019 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.524 -0.018 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.765 -0.018 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.015 -0.012 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.266 -0.011 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.011 -0.002 20 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.018 -0.002 20 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.028 -0.003 20 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.040 -0.006 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.058 -0.008 20 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.081 -0.006 20 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.110 -0.007 20 0 30 0
28MAY26 5.00 P 0.000 0.000 0.000 0.145 -0.008 20 0 30 0
28MAY26 5.25 P 0.219 0.219 0.219 0.263 -0.011 20 3 3 +3
28MAY26 5.50 P 0.000 0.000 0.000 0.420 -0.015 19 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.611 -0.016 18 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.824 -0.017 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.084 +0.015 20 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.287 -0.017 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.525 -0.018 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.765 -0.018 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.015 -0.018 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.266 -0.011 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 -0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.014 -0.003 21 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.023 -0.003 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.033 -0.005 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.045 -0.007 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.061 -0.007 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.083 -0.008 21 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.110 -0.009 21 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.142 -0.010 21 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.178 -0.012 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.298 -0.014 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.451 -0.017 20 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.634 -0.018 19 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.839 -0.019 16 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.084 +0.005 19 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.291 -0.018 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.527 -0.018 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.821 +0.037 21 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.015 -0.018 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.266 -0.069 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.508 -0.046 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.765 -0.014 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.035 -0.004 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.048 -0.005 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.063 -0.006 23 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.081 -0.006 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.104 -0.007 23 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.128 -0.009 23 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.159 -0.010 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.193 -0.011 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.230 -0.013 23 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.270 -0.014 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.391 -0.011 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.558 -0.017 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.739 -0.003 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.914 -0.005 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.117 -0.058 21 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.341 -0.024 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.598 -0.022 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.821 -0.034 19 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.056 -0.036 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.298 -0.037 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.542 -0.018 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.787 -0.036 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.059 -0.004 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.075 -0.006 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.093 -0.006 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.116 -0.007 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.140 -0.007 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.169 -0.009 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.200 -0.010 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.237 -0.010 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.275 -0.011 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.319 -0.013 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.444 -0.014 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.592 -0.016 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.761 -0.017 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.949 -0.018 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.154 -0.021 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.372 -0.019 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.600 -0.020 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.835 -0.020 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.076 -0.019 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.321 -0.018 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.567 -0.018 22 0 0 0
TOTAL PUT 126 4,815 +103
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 ($0.001) CLOSING PRICE HK$ 10.78
26FEB26 8.25 C 0.000 0.000 0.000 2.541 -0.091 38 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.291 -0.094 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.042 -0.089 34 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 1.846 -0.041 62 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.544 -0.115 29 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.293 -0.113 21 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.044 -0.072 19 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 0.798 -0.100 18 0 0 0
26FEB26 10.50 C 0.400 0.400 0.400 0.365 -0.076 19 50 50 +13
26FEB26 11.00 C 0.098 0.098 0.096 0.090 -0.043 18 75 358 +57
26FEB26 11.50 C 0.026 0.028 0.021 0.012 -0.014 18 104 1,020 -29
26FEB26 12.00 C 0.000 0.000 0.000 0.001 -0.002 19 0 512 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 510 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 344 0
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 624 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 48 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 53 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 58 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 63 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 67 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.069 -0.097 43 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 2.820 -0.094 39 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.572 -0.094 36 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.361 -0.061 44 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.058 -0.114 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 1.846 -0.075 32 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.599 -0.060 29 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.345 -0.081 24 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.106 -0.106 22 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 0.896 -0.092 22 0 15 0
30MAR26 10.50 C 0.531 0.531 0.531 0.526 -0.077 22 15 168 +15
30MAR26 11.00 C 0.275 0.309 0.275 0.277 -0.046 22 54 170 +17
30MAR26 11.50 C 0.000 0.000 0.000 0.121 -0.029 22 0 315 0
30MAR26 12.00 C 0.000 0.000 0.000 0.045 -0.015 22 0 1,646 0
30MAR26 12.50 C 0.060 0.060 0.060 0.015 -0.006 22 1 879 -1
30MAR26 13.00 C 0.033 0.033 0.033 0.004 -0.003 22 6 1,479 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 454 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 39 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 42 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.607 -0.099 34 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.362 -0.099 31 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.111 -0.110 28 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.908 -0.073 31 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.637 -0.093 25 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.394 -0.043 23 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.196 -0.090 24 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.014 -0.056 25 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.652 -0.070 23 0 30 0
29APR26 11.00 C 0.415 0.415 0.415 0.394 -0.054 23 15 115 +15
29APR26 11.50 C 0.000 0.000 0.000 0.225 -0.033 23 0 160 0
29APR26 12.00 C 0.000 0.000 0.000 0.116 -0.021 23 0 161 0
29APR26 12.50 C 0.000 0.000 0.000 0.055 -0.013 23 0 285 0
29APR26 13.00 C 0.000 0.000 0.000 0.024 -0.007 23 0 65 0
29APR26 13.50 C 0.000 0.000 0.000 0.010 -0.004 23 0 32 0
29APR26 14.00 C 0.000 0.000 0.000 0.004 -0.002 23 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.634 -0.099 34 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.391 -0.107 32 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.149 -0.088 29 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.913 -0.099 28 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.676 -0.099 26 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.426 -0.127 22 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.219 -0.122 22 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.077 -0.066 25 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.735 -0.064 24 0 225 0
28MAY26 11.00 C 0.000 0.000 0.000 0.480 -0.050 24 0 15 0
28MAY26 11.50 C 0.348 0.359 0.341 0.294 -0.038 24 76 380 +76
28MAY26 12.00 C 0.237 0.245 0.237 0.170 -0.026 24 15 295 +5
28MAY26 12.50 C 0.168 0.169 0.167 0.092 -0.019 24 9 12 +9
28MAY26 13.00 C 0.000 0.000 0.000 0.048 -0.011 24 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.023 -0.008 24 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.011 -0.004 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.005 -0.002 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.636 -0.099 33 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.431 -0.074 35 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.187 -0.074 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.913 -0.109 27 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.721 -0.071 29 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.503 -0.070 27 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.299 -0.055 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.079 -0.098 24 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.772 -0.071 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.531 -0.048 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.345 -0.037 25 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.215 -0.029 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.129 -0.022 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.076 -0.013 24 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.043 -0.009 24 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.024 -0.006 24 0 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.013 -0.004 24 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.007 -0.002 24 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.004 -0.001 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.002 -0.001 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.707 -0.043 35 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.431 -0.085 30 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.248 -0.069 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.020 -0.082 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.798 -0.008 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.640 -0.063 29 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.465 -0.060 29 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.226 -0.130 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 0.995 -0.040 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.760 -0.056 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.602 -0.032 28 0 165 0
29SEP26 12.00 C 0.000 0.000 0.000 0.455 -0.026 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.340 -0.021 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.250 -0.020 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.185 -0.015 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.135 -0.012 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.098 -0.008 28 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.070 -0.005 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.049 -0.005 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.035 -0.004 27 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.025 -0.002 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.017 -0.002 27 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.012 -0.002 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.727 -0.023 31 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.448 -0.081 27 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.249 -0.093 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.105 -0.084 29 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.933 -0.070 29 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.751 -0.081 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.585 -0.092 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.453 -0.071 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.148 -0.105 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.962 -0.038 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.783 -0.051 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.643 -0.036 28 0 2,567 0
30DEC26 12.50 C 0.000 0.000 0.000 0.515 -0.030 28 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.408 -0.024 28 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.320 -0.024 28 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.254 -0.019 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.198 -0.014 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.153 -0.014 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.120 -0.011 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.092 -0.007 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.071 -0.008 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.055 -0.005 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.041 -0.006 28 0 20 0
TOTAL CALL 420 30,576 +177
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 41 0 258 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 37 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 32 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 -0.001 19 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.006 0.000 19 0 40 0
26FEB26 10.50 P 0.059 0.059 0.055 0.063 +0.003 18 21 288 +3
26FEB26 11.00 P 0.283 0.305 0.259 0.292 +0.028 17 76 1,016 +15
26FEB26 11.50 P 0.000 0.000 0.000 0.746 +0.082 25 0 1,118 0
26FEB26 12.00 P 0.000 0.000 0.000 1.220 +0.070 0 0 349 0
26FEB26 12.50 P 0.000 0.000 0.000 1.720 +0.070 0 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 2.220 +0.070 0 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.726 +0.076 53 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 3.226 +0.076 60 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.724 +0.074 65 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 4.224 +0.074 71 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.726 +0.076 80 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 5.220 +0.070 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.722 +0.072 85 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 6.229 +0.079 100 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.720 +0.070 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.002 0.000 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.004 0.000 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.009 0.000 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.019 +0.001 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.040 +0.001 22 0 520 0
30MAR26 10.00 P 0.075 0.079 0.072 0.075 +0.003 22 43 443 +43
30MAR26 10.50 P 0.200 0.200 0.200 0.203 +0.014 21 50 435 +50
30MAR26 11.00 P 0.441 0.441 0.441 0.441 +0.030 21 92 1,050 +92
30MAR26 11.50 P 0.000 0.000 0.000 0.813 +0.073 22 0 2,645 0
30MAR26 12.00 P 0.000 0.000 0.000 1.258 +0.080 25 0 210 0
30MAR26 12.50 P 0.000 0.000 0.000 1.720 +0.069 0 0 154 -39
30MAR26 13.00 P 0.000 0.000 0.000 2.220 +0.070 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.726 +0.076 35 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 3.226 +0.076 39 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.729 +0.079 45 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.224 +0.074 47 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.740 +0.090 57 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.220 +0.070 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.722 +0.072 56 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.234 +0.084 66 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.720 +0.070 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.002 0.000 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 0.000 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.018 +0.001 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.033 +0.001 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.057 +0.004 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.090 +0.002 22 0 72 0
29APR26 10.00 P 0.131 0.131 0.123 0.141 +0.009 22 135 674 +135
29APR26 10.50 P 0.283 0.283 0.283 0.296 +0.016 22 15 562 +5
29APR26 11.00 P 0.541 0.541 0.528 0.547 +0.040 22 65 181 -50
29APR26 11.50 P 0.884 0.884 0.884 0.900 +0.085 24 15 164 0
29APR26 12.00 P 0.000 0.000 0.000 1.320 +0.075 25 0 45 0
29APR26 12.50 P 0.000 0.000 0.000 1.734 +0.012 23 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 2.224 +0.073 25 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.726 +0.076 29 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.226 +0.076 33 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.729 +0.079 38 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.226 +0.076 40 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.740 +0.090 47 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.226 +0.076 47 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.016 +0.001 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.029 +0.001 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.049 +0.002 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.073 +0.002 23 0 2 0
28MAY26 9.25 P 0.000 0.000 0.000 0.112 +0.004 23 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 0.163 +0.006 23 0 28 0
28MAY26 9.75 P 0.202 0.202 0.202 0.230 +0.009 23 15 50 +8
28MAY26 10.00 P 0.285 0.285 0.265 0.314 +0.013 23 30 232 +30
28MAY26 10.50 P 0.497 0.508 0.482 0.534 +0.023 23 45 96 +45
28MAY26 11.00 P 0.000 0.000 0.000 0.821 +0.031 22 0 167 0
28MAY26 11.50 P 0.000 0.000 0.000 1.243 +0.043 25 0 30 0
28MAY26 12.00 P 0.000 0.000 0.000 1.663 +0.122 27 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 2.045 +0.086 22 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.513 +0.075 21 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.979 +0.081 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.459 +0.076 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.953 +0.087 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.440 +0.088 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.996 +0.153 36 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.418 +0.019 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.036 +0.001 24 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.053 -0.002 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.081 +0.003 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.117 +0.004 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.165 +0.007 24 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.226 +0.009 24 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.301 +0.011 24 0 82 0
29JUN26 10.00 P 0.360 0.360 0.360 0.392 +0.015 24 5 120 +5
29JUN26 10.50 P 0.000 0.000 0.000 0.617 +0.024 24 0 114 0
29JUN26 11.00 P 0.880 0.880 0.880 0.902 +0.031 23 2 200 0
29JUN26 11.50 P 0.000 0.000 0.000 1.265 +0.053 24 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.723 +0.121 27 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 2.162 +0.127 28 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.550 +0.070 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 3.088 +0.148 31 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.488 +0.005 18 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.954 +0.081 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.441 +0.077 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.996 +0.149 32 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.423 +0.024 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.981 +0.156 34 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.469 +0.222 32 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.890 +0.089 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.129 +0.006 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.172 +0.009 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.221 +0.011 27 0 120 0
29SEP26 9.00 P 0.000 0.000 0.000 0.281 +0.011 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.352 +0.016 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.429 +0.015 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.523 +0.020 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.623 +0.024 27 0 111 0
29SEP26 10.50 P 0.000 0.000 0.000 0.861 +0.026 26 0 129 0
29SEP26 11.00 P 0.000 0.000 0.000 1.180 +0.057 27 0 168 0
29SEP26 11.50 P 0.000 0.000 0.000 1.506 +0.015 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.886 +0.015 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.311 +0.041 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.757 +0.082 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.157 +0.009 29 0 13 0
29SEP26 14.00 P 3.578 3.578 3.578 3.656 +0.049 32 15 88 +15
29SEP26 14.50 P 0.000 0.000 0.000 4.132 +0.146 34 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.551 +0.095 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.068 +0.145 35 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.543 +0.144 35 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.023 +0.151 35 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.469 +0.112 27 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.890 +0.063 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.208 +0.006 27 0 10 0
30DEC26 8.50 P 0.000 0.000 0.000 0.260 +0.009 27 0 86 0
30DEC26 8.75 P 0.000 0.000 0.000 0.321 +0.009 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.390 +0.012 27 0 175 0
30DEC26 9.25 P 0.000 0.000 0.000 0.468 +0.012 27 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.556 +0.016 27 0 50 0
30DEC26 9.75 P 0.611 0.611 0.611 0.652 +0.015 27 2 24 +2
30DEC26 10.00 P 0.730 0.730 0.730 0.759 +0.020 27 10 114 +10
30DEC26 10.50 P 0.000 0.000 0.000 1.004 +0.022 27 0 120 0
30DEC26 11.00 P 0.000 0.000 0.000 1.305 +0.022 27 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.647 +0.027 28 0 138 0
30DEC26 12.00 P 0.000 0.000 0.000 2.044 +0.073 29 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.435 +0.062 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.848 +0.079 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.283 +0.100 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.738 +0.122 32 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 4.190 +0.127 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.613 +0.097 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.072 +0.080 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.543 +0.098 31 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.023 +0.101 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.481 +0.084 29 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.958 +0.082 23 0 0 0
TOTAL PUT 636 18,466 +369
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$ 12.70
26FEB26 7.25 C 0.00 0.00 0.00 5.45 +0.39 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 5.20 +0.39 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 4.96 +0.40 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.75 +0.44 120 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.46 +0.40 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.20 +0.39 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.96 +0.40 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.71 +0.40 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.47 +0.41 67 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 3.20 +0.38 0 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 2.95 +0.38 0 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 2.75 +0.45 68 0 96 0
26FEB26 10.50 C 0.00 0.00 0.00 2.22 +0.39 41 0 254 0
26FEB26 11.00 C 1.60 1.60 1.60 1.71 +0.37 0 5 368 -5
26FEB26 11.50 C 1.11 1.16 1.11 1.26 +0.33 36 2 241 0
26FEB26 12.00 C 0.80 0.83 0.79 0.85 +0.25 36 8 172 -1
26FEB26 12.50 C 0.49 0.52 0.47 0.54 +0.19 39 97 626 -8
26FEB26 13.00 C 0.30 0.33 0.27 0.32 +0.12 40 201 673 +100
26FEB26 13.50 C 0.18 0.19 0.18 0.17 +0.07 40 12 102 +4
26FEB26 14.00 C 0.12 0.12 0.10 0.08 +0.03 40 12 68 +10
26FEB26 14.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 54 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.71 +0.39 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.52 +0.45 131 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.21 +0.39 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.98 +0.41 91 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.71 +0.39 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.46 +0.38 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.22 +0.39 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.06 +0.48 108 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.73 +0.40 63 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.56 +0.48 97 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.22 +0.39 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.00 +0.44 67 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 4.75 +0.44 63 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 4.49 +0.43 53 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 4.24 +0.36 49 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 4.06 +0.47 68 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 3.74 +0.38 41 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 3.50 +0.40 43 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 3.24 +0.38 33 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 3.01 +0.40 40 0 38 0
30MAR26 10.00 C 2.71 2.71 2.71 2.77 +0.37 39 2 221 -2
30MAR26 10.50 C 0.00 0.00 0.00 2.24 +0.31 17 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 1.82 +0.30 33 0 393 0
30MAR26 11.50 C 0.00 0.00 0.00 1.47 +0.30 38 0 269 0
30MAR26 12.00 C 1.06 1.06 1.06 1.13 +0.25 38 15 430 0
30MAR26 12.50 C 0.78 0.81 0.78 0.85 +0.22 39 52 703 -6
30MAR26 13.00 C 0.60 0.64 0.58 0.64 +0.17 40 37 351 +31
30MAR26 13.50 C 0.44 0.47 0.42 0.45 +0.13 40 37 75 +14
30MAR26 14.00 C 0.34 0.35 0.34 0.31 +0.09 40 5 63 +4
30MAR26 14.50 C 0.25 0.25 0.25 0.21 +0.07 40 15 95 +15
30MAR26 15.00 C 0.20 0.21 0.19 0.14 +0.05 40 41 198 +6
30MAR26 15.50 C 0.15 0.15 0.15 0.09 +0.03 40 15 15 +15
30MAR26 16.00 C 0.12 0.12 0.12 0.06 +0.02 40 15 35 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 24 0
29APR26 7.25 C 0.00 0.00 0.00 5.56 +0.48 73 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 5.26 +0.43 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 5.00 +0.40 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.76 +0.42 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.62 +0.55 67 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.38 +0.50 65 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.06 +0.47 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.78 +0.42 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.56 +0.43 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.25 +0.35 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.10 +0.43 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.85 +0.44 39 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 2.41 +0.39 38 0 31 0
29APR26 11.00 C 0.00 0.00 0.00 2.00 +0.35 38 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 1.63 +0.28 37 0 415 0
29APR26 12.00 C 1.23 1.23 1.23 1.31 +0.24 38 15 258 +15
29APR26 12.50 C 0.00 0.00 0.00 1.05 +0.21 38 0 65 0
29APR26 13.00 C 0.76 0.76 0.76 0.83 +0.17 39 15 64 +15
29APR26 13.50 C 0.62 0.62 0.62 0.67 +0.17 40 3 71 0
29APR26 14.00 C 0.50 0.50 0.50 0.51 +0.14 40 1 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.38 +0.11 40 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.28 +0.09 40 0 53 0
29APR26 15.50 C 0.00 0.00 0.00 0.21 +0.07 40 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.15 +0.05 40 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 +0.04 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.62 +0.49 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.38 +0.49 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.08 +0.43 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.84 +0.43 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.60 +0.41 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.45 +0.49 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.21 +0.47 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.01 +0.49 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.50 +0.38 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.10 +0.25 37 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 1.75 +0.26 37 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 1.46 +0.25 37 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.20 +0.21 38 0 1,450 0
28MAY26 13.00 C 0.96 0.96 0.96 0.98 +0.18 38 5 611 +5
28MAY26 13.50 C 0.00 0.00 0.00 0.80 +0.17 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.65 +0.16 39 0 20 0
28MAY26 14.50 C 0.00 0.00 0.00 0.51 +0.13 39 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.40 +0.11 39 0 2 0
28MAY26 15.50 C 0.00 0.00 0.00 0.31 +0.09 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.24 +0.08 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.18 +0.06 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.14 +0.05 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 7.26 +0.44 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.07 +0.49 83 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.76 +0.43 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.53 +0.45 63 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.33 +0.49 73 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.09 +0.48 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.80 +0.45 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.58 +0.46 61 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.28 +0.41 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.00 +0.37 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 4.82 +0.43 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.62 +0.46 53 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 4.38 +0.46 51 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 4.08 +0.39 41 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 3.85 +0.39 41 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 3.62 +0.39 41 0 6 0
29JUN26 9.50 C 0.00 0.00 0.00 3.45 +0.39 45 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 3.21 +0.42 43 0 1 0
29JUN26 10.00 C 2.85 2.96 2.85 3.01 +0.45 43 8 44 -6
29JUN26 10.50 C 0.00 0.00 0.00 2.55 +0.37 39 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 2.18 +0.33 39 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.83 +0.29 38 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 1.53 +0.26 38 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.28 +0.23 39 0 751 0
29JUN26 13.00 C 1.03 1.03 1.03 1.07 +0.20 39 1 220 0
29JUN26 13.50 C 0.00 0.00 0.00 0.88 +0.18 39 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.72 +0.16 39 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 +0.13 39 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.46 +0.11 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.36 +0.09 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 +0.08 39 0 100 0
29JUN26 16.50 C 0.30 0.30 0.30 0.22 +0.06 39 9 12 +9
29JUN26 17.00 C 0.26 0.29 0.26 0.18 +0.05 39 3 3 +3
29SEP26 6.75 C 0.00 0.00 0.00 6.09 +0.47 59 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.80 +0.45 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.58 +0.46 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.28 +0.41 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.02 +0.39 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.82 +0.43 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.62 +0.43 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.38 +0.44 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.10 +0.38 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.88 +0.40 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.70 +0.43 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.45 +0.39 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.24 +0.40 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.02 +0.37 36 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 2.64 +0.32 36 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 +0.29 35 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.99 +0.27 36 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 1.77 +0.30 37 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 1.49 +0.23 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.29 +0.21 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.12 +0.18 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.98 +0.16 38 0 12 0
29SEP26 14.50 C 0.00 0.00 0.00 0.86 +0.16 38 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 +0.14 38 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 +0.12 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 +0.12 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.09 38 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 +0.09 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.58 +0.41 45 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 5.29 +0.42 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.02 +0.33 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.82 +0.42 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.62 +0.43 39 0 0 0
30DEC26 8.50 C 4.24 4.24 4.24 4.38 +0.44 37 2 0 -2
30DEC26 8.75 C 0.00 0.00 0.00 4.11 +0.38 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.88 +0.38 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.70 +0.37 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.46 +0.33 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.29 +0.35 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.12 +0.34 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.77 +0.30 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.47 +0.28 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 +0.26 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.96 +0.25 35 3,000 3,009 +3,000
30DEC26 12.50 C 0.00 0.00 0.00 1.73 +0.22 36 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.53 +0.21 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.35 +0.19 36 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.19 +0.18 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.05 +0.16 36 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.94 +0.14 37 0 28 0
30DEC26 15.50 C 0.00 0.00 0.00 0.85 +0.14 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 +0.13 37 0 70 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 +0.11 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 +0.11 37 0 0 0
TOTAL CALL 3,633 17,753 +3,216
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 206 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 186 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 37 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 304 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 296 0
26FEB26 10.50 P 0.03 0.03 0.02 0.01 -0.01 44 5 410 0
26FEB26 11.00 P 0.05 0.05 0.03 0.02 -0.04 40 22 675 +18
26FEB26 11.50 P 0.08 0.08 0.08 0.06 -0.08 39 15 824 0
26FEB26 12.00 P 0.19 0.19 0.18 0.15 -0.14 38 11 77 +1
26FEB26 12.50 P 0.38 0.38 0.34 0.34 -0.22 40 16 28 +1
26FEB26 13.00 P 0.67 0.67 0.67 0.62 -0.28 41 1 14 0
26FEB26 13.50 P 0.00 0.00 0.00 0.98 -0.34 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.40 -0.38 45 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.88 -0.39 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.37 -0.41 59 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.85 -0.42 63 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.33 -0.37 65 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.83 -0.42 71 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.30 -0.47 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 29 0
30MAR26 7.50 P 0.01 0.01 0.01 0.01 0.00 64 1 132 +1
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 102 0
30MAR26 8.50 P 0.02 0.02 0.02 0.01 0.00 50 5 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 262 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.02 39 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 560 0
30MAR26 10.50 P 0.09 0.09 0.09 0.08 -0.04 40 2 334 +2
30MAR26 11.00 P 0.15 0.15 0.15 0.14 -0.08 39 5 65 +5
30MAR26 11.50 P 0.26 0.26 0.26 0.25 -0.11 39 5 63 +3
30MAR26 12.00 P 0.45 0.45 0.44 0.41 -0.15 40 3 78 +2
30MAR26 12.50 P 0.67 0.68 0.67 0.62 -0.21 39 45 135 +45
30MAR26 13.00 P 0.97 0.98 0.97 0.90 -0.25 40 16 31 +16
30MAR26 13.50 P 0.00 0.00 0.00 1.23 -0.25 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.60 -0.32 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.02 -0.34 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.46 -0.37 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.93 -0.39 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.33 -0.48 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.90 -0.39 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.35 -0.43 53 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 41 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 -0.03 40 0 49 0
29APR26 10.00 P 0.11 0.11 0.11 0.10 -0.03 40 45 895 -45
29APR26 10.50 P 0.16 0.17 0.16 0.16 -0.05 39 85 125 +80
29APR26 11.00 P 0.26 0.27 0.26 0.25 -0.07 39 90 140 +30
29APR26 11.50 P 0.37 0.37 0.37 0.39 -0.10 39 25 152 +10
29APR26 12.00 P 0.00 0.00 0.00 0.56 -0.14 38 0 132 0
29APR26 12.50 P 0.82 0.82 0.82 0.79 -0.19 39 7 53 +7
29APR26 13.00 P 0.00 0.00 0.00 1.08 -0.21 40 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.41 -0.25 41 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.77 -0.28 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.15 -0.32 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.58 -0.33 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.02 -0.35 45 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.48 -0.33 47 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.93 -0.36 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.45 -0.37 53 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 -0.02 40 0 1 0
28MAY26 9.50 P 0.09 0.09 0.09 0.09 -0.02 39 1 2 +1
28MAY26 9.75 P 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 2 0
28MAY26 10.50 P 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.34 -0.08 38 0 450 0
28MAY26 11.50 P 0.00 0.00 0.00 0.49 -0.10 38 0 700 0
28MAY26 12.00 P 0.00 0.00 0.00 0.68 -0.14 38 0 980 0
28MAY26 12.50 P 0.00 0.00 0.00 0.92 -0.16 38 0 1,250 0
28MAY26 13.00 P 0.00 0.00 0.00 1.21 -0.19 39 0 600 0
28MAY26 13.50 P 0.00 0.00 0.00 1.53 -0.24 40 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.89 -0.25 41 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.27 -0.27 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.67 -0.30 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.10 -0.32 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.55 -0.34 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.00 -0.37 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.47 -0.39 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.03 39 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 -0.03 39 0 99 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 -0.04 38 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 -0.05 38 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.26 -0.06 38 0 4 0
29JUN26 10.50 P 0.38 0.38 0.38 0.37 -0.09 38 1 45 0
29JUN26 11.00 P 0.51 0.51 0.51 0.52 -0.11 38 1 72 0
29JUN26 11.50 P 0.74 0.74 0.74 0.71 -0.13 38 6 73 +6
29JUN26 12.00 P 0.99 0.99 0.92 0.93 -0.16 38 53 1,665 +45
29JUN26 12.50 P 0.00 0.00 0.00 1.18 -0.21 37 0 863 0
29JUN26 13.00 P 0.00 0.00 0.00 1.48 -0.24 38 0 235 0
29JUN26 13.50 P 1.94 1.94 1.94 1.82 -0.30 38 18 18 +18
29JUN26 14.00 P 0.00 0.00 0.00 2.21 -0.28 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.59 -0.31 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.99 -0.34 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.45 -0.32 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.87 -0.35 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.33 -0.33 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.79 -0.36 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 -0.01 39 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 -0.02 38 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 -0.03 38 0 9 0
29SEP26 9.00 P 0.24 0.24 0.24 0.22 -0.04 38 25 41 +25
29SEP26 9.25 P 0.00 0.00 0.00 0.27 -0.04 38 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 -0.06 37 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 -0.07 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.43 -0.08 37 0 40 0
29SEP26 10.50 P 0.66 0.66 0.66 0.58 -0.11 37 1 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.75 -0.13 37 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 -0.15 37 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 -0.21 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 -0.21 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.80 -0.22 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.14 -0.22 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.49 -0.24 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.86 -0.26 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.25 -0.28 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.66 -0.29 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.08 -0.30 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.51 -0.32 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.96 -0.33 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 -0.02 37 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 -0.02 37 0 83 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 -0.03 37 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 -0.05 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 -0.05 37 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 -0.06 37 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 -0.06 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 -0.08 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.60 -0.08 37 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 0.77 -0.10 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.97 -0.12 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 -0.14 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.45 -0.15 38 3,000 3,007 +3,000
30DEC26 12.50 P 0.00 0.00 0.00 1.72 -0.18 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.02 -0.19 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.34 -0.21 38 0 15 0
30DEC26 14.00 P 2.84 2.84 2.84 2.68 -0.23 38 15 15 +15
30DEC26 14.50 P 0.00 0.00 0.00 3.04 -0.25 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.42 -0.26 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.81 -0.28 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.22 -0.29 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.64 -0.31 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.08 -0.31 41 0 0 0
TOTAL PUT 3,525 21,785 +3,286
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$ 15.91
26FEB26 10.50 C 0.00 0.00 0.00 5.42 +0.44 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.92 +0.44 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.43 +0.45 62 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.93 +0.45 54 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.43 +0.45 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.93 +0.44 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.43 +0.43 31 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.95 +0.41 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.49 +0.38 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.07 +0.31 34 0 202 0
26FEB26 15.50 C 0.00 0.00 0.00 0.72 +0.25 35 0 36 0
26FEB26 16.00 C 0.44 0.46 0.44 0.43 +0.15 33 12 54 -10
26FEB26 16.50 C 0.20 0.29 0.20 0.25 +0.10 34 18 142 +4
26FEB26 17.00 C 0.16 0.16 0.16 0.14 +0.06 35 3 304 0
26FEB26 17.50 C 0.10 0.10 0.10 0.07 +0.03 35 4 415 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 426 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 91 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 141 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 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 72 0 114 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.19 +0.45 63 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.94 +0.45 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.69 +0.45 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.44 +0.45 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.19 +0.44 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.94 +0.44 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.70 +0.45 59 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.45 +0.45 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.20 +0.45 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.95 +0.45 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.45 +0.44 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.96 +0.44 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.48 +0.43 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.00 +0.42 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.54 +0.41 46 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.09 +0.38 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.67 +0.35 46 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.28 +0.33 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.92 +0.29 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.60 +0.25 46 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.28 +0.19 44 0 18 0
30MAR26 16.00 C 0.00 0.00 0.00 1.03 +0.14 44 0 301 0
30MAR26 16.50 C 0.93 0.94 0.93 0.87 +0.16 47 7 3,091 0
30MAR26 17.00 C 0.00 0.00 0.00 0.69 +0.14 47 0 124 0
30MAR26 17.50 C 0.00 0.00 0.00 0.54 +0.11 47 0 2,584 0
30MAR26 18.00 C 0.53 0.53 0.53 0.42 +0.09 47 24 2,293 0
30MAR26 18.50 C 0.42 0.42 0.42 0.32 +0.07 46 2 124 +2
30MAR26 19.00 C 0.36 0.37 0.36 0.24 +0.05 46 23 110 +23
30MAR26 19.50 C 0.00 0.00 0.00 0.18 +0.04 46 0 66 0
30MAR26 20.00 C 0.27 0.27 0.27 0.14 +0.04 47 10 190 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 50 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 60 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 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 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 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 11.00 C 0.00 0.00 0.00 5.02 - 45 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 4.56 +0.43 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.10 +0.41 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.67 +0.40 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.26 +0.38 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.87 +0.36 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.51 +0.34 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.17 +0.30 45 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.82 +0.22 44 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.55 +0.20 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.34 +0.18 45 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.13 +0.16 45 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.97 +0.17 46 0 101 0
29APR26 17.50 C 0.87 0.87 0.87 0.82 +0.16 46 3 367 +3
29APR26 18.00 C 0.00 0.00 0.00 0.68 +0.14 46 0 294 0
29APR26 18.50 C 0.00 0.00 0.00 0.56 +0.12 46 0 61 0
29APR26 19.00 C 0.00 0.00 0.00 0.45 +0.11 46 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.36 +0.09 45 0 109 0
29APR26 20.00 C 0.00 0.00 0.00 0.29 +0.07 45 0 104 0
29APR26 21.00 C 0.30 0.30 0.30 0.19 +0.05 46 15 15 +12
29APR26 22.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.09 - 45 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 4.64 +0.41 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.21 +0.40 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.80 +0.39 45 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.41 +0.37 45 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.04 +0.35 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.70 +0.34 45 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.38 +0.31 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.09 +0.29 45 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.83 +0.27 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.59 +0.25 45 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.37 +0.18 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.21 +0.20 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.05 +0.19 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.90 +0.17 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.76 +0.14 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.65 +0.15 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.53 +0.11 45 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.45 +0.10 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.32 +0.08 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.22 +0.05 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.15 +0.04 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.63 +0.43 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.18 +0.42 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.75 +0.41 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.34 +0.40 45 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.94 +0.38 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.57 +0.37 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.22 +0.35 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.90 +0.34 45 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.59 +0.31 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.31 +0.29 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.06 +0.28 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.82 +0.25 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.61 +0.24 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.42 +0.22 45 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.24 +0.19 45 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.09 +0.18 45 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.95 +0.16 45 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.83 +0.15 45 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.72 +0.13 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.63 +0.12 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.47 +0.10 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.35 +0.08 45 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.26 +0.06 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 +0.04 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 +0.03 45 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.86 +0.42 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.45 +0.41 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.06 +0.40 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.69 +0.39 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.33 +0.37 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.00 +0.37 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.68 +0.35 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.38 +0.33 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.10 +0.32 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.84 +0.31 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.60 +0.29 45 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.38 +0.28 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.17 +0.27 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.98 +0.25 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.80 +0.24 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.63 +0.22 45 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.48 +0.20 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.35 +0.20 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.22 +0.18 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.11 +0.17 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.91 +0.15 45 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.74 +0.13 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.61 +0.11 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.49 +0.09 45 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 0.40 +0.08 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 +0.07 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 +0.06 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 +0.05 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 +0.04 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.10 +0.42 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.72 +0.41 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.36 +0.40 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.01 +0.39 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.68 +0.38 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.37 +0.37 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.07 +0.35 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.79 +0.34 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.53 +0.33 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.28 +0.32 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.05 +0.31 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.83 +0.30 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.63 +0.29 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.44 +0.28 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.26 +0.26 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.09 +0.25 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.94 +0.24 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.79 +0.22 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.66 +0.21 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.54 +0.21 45 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.31 +0.18 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.12 +0.16 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.96 +0.15 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.82 +0.13 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.70 +0.12 45 0 0 0
TOTAL CALL 121 13,521 +34
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 89 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.04 34 0 31 0
26FEB26 14.50 P 0.00 0.00 0.00 0.06 -0.08 35 0 19 0
26FEB26 15.00 P 0.15 0.15 0.15 0.14 -0.13 34 1 142 0
26FEB26 15.50 P 0.34 0.34 0.23 0.29 -0.21 35 29 173 +9
26FEB26 16.00 P 0.00 0.00 0.00 0.53 -0.26 35 0 323 0
26FEB26 16.50 P 0.00 0.00 0.00 0.83 -0.34 35 0 606 0
26FEB26 17.00 P 0.00 0.00 0.00 1.21 -0.38 35 0 496 0
26FEB26 17.50 P 0.00 0.00 0.00 1.64 -0.42 35 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 2.10 -0.44 33 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 2.59 -0.45 0 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 3.09 -0.45 0 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 3.59 -0.45 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.09 -0.45 0 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 5.09 -0.45 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.09 -0.45 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.09 -0.45 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.09 -0.45 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.09 -0.45 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 25 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 -0.05 46 0 262 0
30MAR26 13.00 P 0.14 0.14 0.14 0.14 -0.06 47 10 150 +10
30MAR26 13.50 P 0.21 0.21 0.21 0.22 -0.08 46 22 142 0
30MAR26 14.00 P 0.31 0.31 0.31 0.33 -0.10 47 10 135 +10
30MAR26 14.50 P 0.00 0.00 0.00 0.47 -0.12 46 0 57 0
30MAR26 15.00 P 0.61 0.61 0.61 0.65 -0.17 47 3 3,145 -3
30MAR26 15.50 P 0.00 0.00 0.00 0.87 -0.19 47 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 1.13 -0.21 47 0 261 0
30MAR26 16.50 P 1.42 1.42 1.42 1.42 -0.25 47 1 517 -1
30MAR26 17.00 P 0.00 0.00 0.00 1.70 -0.32 46 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 2.06 -0.34 46 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.44 -0.36 46 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.85 -0.38 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.27 -0.40 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.71 -0.42 46 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.17 -0.42 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.12 -0.44 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.10 -0.44 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.09 -0.45 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.09 -0.45 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.09 -0.45 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.09 -0.45 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.09 -0.45 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.09 -0.45 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.09 -0.45 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.09 -0.45 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 15.09 -0.45 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 - 45 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.18 -0.05 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.26 -0.07 45 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 0.37 -0.08 45 0 8 0
29APR26 14.00 P 0.00 0.00 0.00 0.50 -0.11 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.66 -0.13 45 0 10 0
29APR26 15.00 P 0.00 0.00 0.00 0.85 -0.16 44 0 27 0
29APR26 15.50 P 0.00 0.00 0.00 1.09 -0.19 45 0 71 0
29APR26 16.00 P 0.00 0.00 0.00 1.37 -0.21 46 0 12 0
29APR26 16.50 P 0.00 0.00 0.00 1.67 -0.22 46 0 40 0
29APR26 17.00 P 0.00 0.00 0.00 1.96 -0.26 45 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 2.29 -0.29 45 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.65 -0.32 45 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 3.04 -0.33 45 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.44 -0.35 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.86 -0.37 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.30 -0.38 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.20 -0.40 45 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 6.14 -0.42 45 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 7.11 -0.43 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.09 -0.45 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.09 -0.45 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.09 - 45 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.20 -0.04 45 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.28 -0.06 45 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.38 -0.08 45 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.51 -0.09 45 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 0.66 -0.10 44 0 5 0
28MAY26 14.50 P 0.00 0.00 0.00 0.83 -0.13 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.03 -0.16 44 0 13 0
28MAY26 15.50 P 1.22 1.22 1.20 1.26 -0.18 44 13 18 +13
28MAY26 16.00 P 0.00 0.00 0.00 1.53 -0.23 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.84 -0.23 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.15 -0.25 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.48 -0.27 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.84 -0.28 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.20 -0.32 45 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.60 -0.32 45 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.00 -0.34 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.42 -0.35 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.29 -0.38 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.20 -0.41 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.15 -0.42 45 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.02 45 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 -0.04 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 -0.05 45 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.40 -0.07 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.53 -0.07 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.67 -0.10 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.84 -0.12 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.04 -0.13 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.25 -0.16 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.49 -0.17 45 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 1.75 -0.20 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.04 -0.21 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.35 -0.23 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.67 -0.25 45 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.02 -0.27 45 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.38 -0.29 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.76 -0.30 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.15 -0.32 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.55 -0.34 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.40 -0.36 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.29 -0.38 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.21 -0.40 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.15 -0.42 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.11 -0.44 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.10 -0.44 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.09 -0.45 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.09 -0.45 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.09 -0.45 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.09 -0.45 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.09 -0.45 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.04 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.45 -0.05 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 -0.06 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 -0.07 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.87 -0.08 45 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.04 -0.10 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.24 -0.11 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.45 -0.13 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.69 -0.14 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.94 -0.15 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.21 -0.17 45 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.50 -0.18 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.80 -0.20 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.12 -0.22 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.45 -0.23 45 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.80 -0.25 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.16 -0.26 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.53 -0.28 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.92 -0.29 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.72 -0.31 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.56 -0.33 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.43 -0.35 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.33 -0.37 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.24 -0.39 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.18 -0.41 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.14 -0.42 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.11 -0.43 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.10 -0.44 46 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 -0.04 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 -0.04 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 -0.05 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.82 -0.05 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.98 -0.07 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 -0.07 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.35 -0.09 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.56 -0.10 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.78 -0.13 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.04 -0.12 45 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.29 -0.14 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.56 -0.16 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.86 -0.16 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.16 -0.18 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.47 -0.20 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.81 -0.20 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.15 -0.21 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.49 -0.24 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.87 -0.23 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.24 -0.24 45 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 6.01 -0.28 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.82 -0.29 45 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 7.66 -0.32 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.52 -0.34 45 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.41 -0.36 45 0 0 0
TOTAL PUT 89 8,379 +38
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$ 210.40
26FEB26 142.50 C 0.00 0.00 0.00 68.09 +5.95 54 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 65.60 +5.94 58 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 63.11 +5.93 58 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 60.62 +5.91 57 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 58.13 +5.88 56 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 55.65 +5.85 57 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 53.18 +5.81 57 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 50.72 +5.77 57 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 48.26 +5.70 57 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 45.83 +5.63 57 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 43.41 +5.53 57 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 41.02 +5.43 57 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 38.66 +5.31 57 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 36.33 +5.17 57 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 34.05 +5.02 57 0 4 0
26FEB26 180.00 C 35.00 35.00 35.00 32.07 +5.11 60 1 21 -1
26FEB26 182.50 C 0.00 0.00 0.00 29.62 +4.66 57 0 18 0
26FEB26 185.00 C 0.00 0.00 0.00 27.50 +4.46 57 0 99 0
26FEB26 187.50 C 0.00 0.00 0.00 25.44 +4.82 57 0 35 0
26FEB26 190.00 C 0.00 0.00 0.00 23.60 +4.17 58 0 51 0
26FEB26 192.50 C 0.00 0.00 0.00 21.55 +4.33 57 0 19 0
26FEB26 195.00 C 0.00 0.00 0.00 19.73 +4.05 57 0 20 0
26FEB26 197.50 C 0.00 0.00 0.00 18.53 +4.30 60 0 6 0
26FEB26 200.00 C 16.00 17.00 16.00 16.71 +3.83 59 17 77 -15
26FEB26 205.00 C 12.54 15.58 12.24 13.16 +2.74 56 8 121 0
26FEB26 210.00 C 10.87 12.40 10.87 10.70 +2.37 57 4 112 -4
26FEB26 215.00 C 8.82 10.24 8.20 8.50 +1.94 57 13 63 0
26FEB26 220.00 C 7.00 7.99 6.70 6.75 +1.65 58 33 93 -2
26FEB26 225.00 C 6.06 6.60 5.17 5.24 +1.33 58 70 106 -2
26FEB26 230.00 C 5.05 5.05 3.96 3.96 +0.92 58 45 118 +4
26FEB26 235.00 C 0.00 0.00 0.00 2.95 +0.60 58 0 42 0
26FEB26 240.00 C 2.74 2.74 2.74 2.17 +0.43 58 7 142 0
26FEB26 245.00 C 0.00 0.00 0.00 1.57 +0.30 57 0 154 0
26FEB26 250.00 C 1.64 1.75 1.61 1.12 +0.20 57 15 237 0
26FEB26 255.00 C 1.06 1.50 1.06 0.77 +0.13 57 5 130 -5
26FEB26 260.00 C 0.00 0.00 0.00 0.54 +0.08 57 0 236 0
26FEB26 265.00 C 0.00 0.00 0.00 0.37 +0.05 57 0 24 0
26FEB26 270.00 C 0.00 0.00 0.00 0.25 +0.03 57 0 258 0
26FEB26 275.00 C 0.00 0.00 0.00 0.17 +0.02 57 0 2 0
26FEB26 280.00 C 0.35 0.40 0.35 0.11 +0.01 57 16 31 -11
26FEB26 285.00 C 0.00 0.00 0.00 0.07 0.00 57 0 35 0
26FEB26 290.00 C 0.00 0.00 0.00 0.05 0.00 57 0 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.03 0.00 57 0 47 0
26FEB26 300.00 C 0.16 0.16 0.16 0.02 0.00 57 15 18 -4
30MAR26 142.50 C 0.00 0.00 0.00 68.86 +5.69 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 66.48 +5.65 57 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 64.11 +5.59 57 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 61.76 +5.52 57 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 59.44 +5.45 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 57.15 +5.38 57 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 54.89 +5.30 57 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 52.66 +5.21 57 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 50.46 +5.11 57 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 48.30 +5.00 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 46.19 +4.90 57 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 44.11 +4.78 57 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 42.08 +4.66 57 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 40.10 +4.54 57 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 38.17 +4.41 57 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 36.29 +4.28 57 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 34.46 +4.14 57 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 32.69 +4.01 57 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 30.97 +3.87 57 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 29.31 +3.72 57 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 27.70 +3.57 57 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 26.57 +4.53 58 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 24.67 +3.91 57 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 23.07 +3.50 56 0 17 0
30MAR26 205.00 C 21.23 21.23 21.23 20.45 +3.28 56 1 15 -1
30MAR26 210.00 C 17.65 17.65 17.65 18.08 +3.00 57 1 77 -1
30MAR26 215.00 C 17.16 17.16 17.16 15.96 +2.60 57 2 30 0
30MAR26 220.00 C 0.00 0.00 0.00 14.07 +2.41 57 0 10 0
30MAR26 225.00 C 12.35 12.55 12.35 12.44 +2.19 58 2 5 +1
30MAR26 230.00 C 0.00 0.00 0.00 10.78 +1.84 58 0 44 0
30MAR26 235.00 C 0.00 0.00 0.00 9.31 +1.47 58 0 18 0
30MAR26 240.00 C 0.00 0.00 0.00 8.01 +1.28 58 0 342 0
30MAR26 245.00 C 0.00 0.00 0.00 6.87 +1.11 57 0 314 0
30MAR26 250.00 C 0.00 0.00 0.00 5.87 +0.96 57 0 37 0
30MAR26 255.00 C 0.00 0.00 0.00 5.00 +0.82 57 0 28 0
30MAR26 260.00 C 0.00 0.00 0.00 4.25 +0.71 57 0 27 0
30MAR26 265.00 C 0.00 0.00 0.00 3.60 +0.60 57 0 1 0
30MAR26 270.00 C 0.00 0.00 0.00 3.04 +0.58 57 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 2.56 +0.49 57 0 22 0
30MAR26 280.00 C 0.00 0.00 0.00 2.15 +0.41 57 0 20 0
30MAR26 285.00 C 2.80 2.80 2.80 1.75 +0.29 57 1 6 +1
30MAR26 290.00 C 0.00 0.00 0.00 1.46 +0.24 57 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.22 +0.20 57 0 23 0
30MAR26 300.00 C 0.00 0.00 0.00 1.02 +0.17 57 0 118 0
29APR26 142.50 C 0.00 0.00 0.00 69.96 +5.56 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 67.68 +5.50 55 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 65.43 +5.44 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 63.21 +5.37 55 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 61.03 +5.31 55 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 58.87 +5.23 55 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 56.75 +5.15 55 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 54.67 +5.07 55 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 52.62 +4.98 55 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 50.61 +4.89 55 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 48.65 +4.80 55 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 46.72 +4.69 55 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 44.97 +5.07 55 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 43.01 +4.49 55 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 41.22 +4.39 55 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 39.48 +4.28 55 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 37.78 +4.17 55 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 36.13 +4.06 55 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 34.53 +3.94 55 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 32.98 +3.83 55 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 31.48 +3.72 55 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 30.02 +3.60 55 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 28.62 +3.49 55 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 27.11 +3.82 54 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 24.69 +3.70 55 0 438 0
29APR26 210.00 C 0.00 0.00 0.00 22.35 +3.39 55 0 201 0
29APR26 215.00 C 0.00 0.00 0.00 20.24 +3.16 55 0 48 0
29APR26 220.00 C 0.00 0.00 0.00 18.33 +2.91 55 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 16.58 +2.69 56 0 273 0
29APR26 230.00 C 0.00 0.00 0.00 14.96 +2.40 56 0 539 0
29APR26 235.00 C 0.00 0.00 0.00 13.37 +2.03 56 0 306 0
29APR26 240.00 C 0.00 0.00 0.00 11.92 +1.80 56 0 176 0
29APR26 245.00 C 11.41 11.41 11.41 10.61 +1.63 56 15 411 -15
29APR26 250.00 C 0.00 0.00 0.00 9.43 +1.48 56 0 304 0
29APR26 255.00 C 0.00 0.00 0.00 8.36 +1.54 56 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 7.19 +1.17 55 0 26 0
29APR26 265.00 C 0.00 0.00 0.00 6.36 +1.05 55 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 5.62 +0.95 55 0 21 0
29APR26 275.00 C 5.79 5.79 5.79 4.95 +0.84 55 1 23 +1
29APR26 280.00 C 0.00 0.00 0.00 4.36 +0.75 55 0 21 0
29APR26 285.00 C 0.00 0.00 0.00 3.84 +0.68 55 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 3.37 +0.60 55 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 2.96 +0.53 55 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 2.59 +0.47 55 0 30 0
28MAY26 177.50 C 0.00 0.00 0.00 43.75 +4.15 54 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 42.09 +4.05 54 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 40.48 +3.95 54 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 38.91 +3.85 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 37.38 +3.75 54 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 35.89 +3.64 54 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 34.45 +3.54 54 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 33.05 +3.44 54 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 31.38 +3.87 53 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 30.38 +4.05 54 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 27.88 +3.78 54 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 25.31 +3.29 53 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 23.23 +3.13 53 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 21.31 +3.00 53 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 19.56 +2.90 54 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 17.95 +2.75 54 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 16.48 +2.57 54 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 15.08 +2.02 55 0 18 0
28MAY26 245.00 C 0.00 0.00 0.00 13.68 +1.70 54 0 20 0
28MAY26 250.00 C 0.00 0.00 0.00 12.40 +1.56 54 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 10.90 +1.39 54 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 9.85 +1.27 54 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 8.90 +1.16 54 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 8.04 +1.06 54 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 7.25 +0.96 54 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 6.53 +0.87 54 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 5.88 +0.79 54 0 0 0
28MAY26 290.00 C 4.51 4.51 4.51 5.29 +0.72 54 1 1 +1
29JUN26 142.50 C 0.00 0.00 0.00 72.50 +5.38 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 70.40 +5.32 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 68.34 +5.26 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 66.31 +5.20 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 64.31 +5.13 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 62.35 +5.07 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 60.42 +5.00 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 58.53 +4.93 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 56.67 +4.85 53 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 54.86 +4.78 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 53.08 +4.70 53 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 51.33 +4.62 53 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 49.63 +4.54 53 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 47.96 +4.45 53 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 46.34 +4.38 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 44.75 +4.29 53 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 43.20 +4.20 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 41.70 +4.12 53 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 40.23 +4.04 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 38.80 +3.95 53 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 37.41 +3.86 53 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 36.05 +3.77 53 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 34.74 +3.69 53 0 0 0
29JUN26 200.00 C 30.00 30.00 30.00 33.46 +4.49 53 1 17 -1
29JUN26 205.00 C 0.00 0.00 0.00 31.02 +4.25 53 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 28.10 +3.32 52 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 26.06 +3.12 52 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 24.25 +3.08 52 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 22.61 +2.99 53 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 21.01 +2.83 53 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 19.54 +2.68 53 0 100 0
29JUN26 240.00 C 0.00 0.00 0.00 18.17 +2.36 54 0 5 0
29JUN26 245.00 C 0.00 0.00 0.00 16.73 +2.57 54 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 15.45 +2.47 54 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 13.78 +1.89 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 12.65 +1.77 53 0 6 0
29JUN26 265.00 C 0.00 0.00 0.00 11.60 +1.65 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 10.64 +1.54 53 0 10 0
29JUN26 275.00 C 0.00 0.00 0.00 9.75 +1.43 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 8.93 +1.33 53 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 8.18 +1.24 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 7.48 +1.15 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 6.85 +1.08 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 6.26 +0.99 53 0 22 0
29SEP26 142.50 C 0.00 0.00 0.00 76.34 +5.08 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 74.43 +5.01 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 72.55 +4.95 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 70.70 +4.88 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 68.89 +4.82 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 67.10 +4.75 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 65.35 +4.68 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 63.64 +4.62 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 61.95 +4.55 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 60.30 +4.48 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 58.68 +4.41 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 57.09 +4.34 51 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 55.54 +4.27 51 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 54.02 +4.20 51 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 52.53 +4.12 51 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 51.08 +4.05 51 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 49.65 +3.97 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 48.26 +3.90 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 46.90 +3.83 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 45.57 +3.75 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 44.28 +3.69 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 43.01 +3.61 51 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 41.78 +4.69 51 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 40.57 +4.58 51 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 38.25 +4.38 51 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 35.48 +3.61 50 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 33.55 +3.49 50 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 31.64 +3.26 51 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 29.91 +3.20 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 28.27 +2.98 51 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 26.74 +2.89 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 25.38 +2.81 52 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 23.96 +2.73 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 22.69 +2.51 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 20.77 +2.08 51 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 19.51 +1.98 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 18.32 +1.88 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 17.20 +1.78 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 16.15 +1.69 51 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 15.16 +1.61 51 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 14.23 +1.53 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 13.35 +1.44 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 12.52 +1.36 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 11.75 +1.29 51 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 79.76 +5.05 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 77.97 +4.99 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 76.21 +4.94 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 74.48 +4.88 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 72.78 +4.82 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 71.11 +4.76 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 69.48 +4.71 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 67.87 +4.65 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 66.29 +4.59 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 64.74 +4.53 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 63.22 +4.47 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 61.73 +4.41 50 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 60.26 +4.35 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 58.83 +4.29 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 57.43 +4.23 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 56.05 +4.16 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 54.71 +4.11 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 53.39 +4.05 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 52.09 +3.98 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 50.83 +3.92 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 49.59 +3.86 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 48.38 +3.80 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 47.20 +3.74 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 46.04 +3.68 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 43.80 +4.68 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 41.00 +3.72 49 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 39.05 +3.75 49 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 37.19 +3.52 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 35.41 +3.26 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 34.06 +3.52 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 32.49 +2.99 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 31.01 +3.27 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 29.61 +3.07 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 28.00 +2.82 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 26.35 +2.46 50 0 0 0
30DEC26 260.00 C 22.66 25.00 22.66 25.03 +2.37 50 2 3 +1
30DEC26 265.00 C 0.00 0.00 0.00 23.78 +2.28 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 22.59 +2.20 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 21.45 +2.10 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 20.37 +2.02 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 19.35 +1.94 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 18.38 +1.86 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 17.45 +1.78 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 16.58 +1.72 50 0 0 0
TOTAL CALL 276 9,012 -53
26FEB26 142.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.02 -0.06 57 0 33 0
26FEB26 152.50 P 0.00 0.00 0.00 0.03 -0.08 57 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.05 -0.11 57 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.07 -0.15 57 0 19 0
26FEB26 160.00 P 0.00 0.00 0.00 0.10 -0.20 57 0 38 0
26FEB26 162.50 P 0.00 0.00 0.00 0.15 -0.26 57 0 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.22 -0.32 57 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.29 -0.43 57 0 37 0
26FEB26 170.00 P 0.70 0.70 0.70 0.40 -0.55 57 3 177 +3
26FEB26 172.50 P 0.00 0.00 0.00 0.52 -0.70 57 0 172 0
26FEB26 175.00 P 0.00 0.00 0.00 0.71 -0.82 57 0 33 0
26FEB26 177.50 P 0.00 0.00 0.00 0.91 -1.00 57 0 31 0
26FEB26 180.00 P 1.59 1.63 1.59 1.21 -1.15 57 6 221 +4
26FEB26 182.50 P 1.47 1.49 1.47 1.53 -1.34 57 10 64 -3
26FEB26 185.00 P 2.24 2.24 1.90 1.91 -1.55 58 3 135 -2
26FEB26 187.50 P 2.84 2.84 2.38 2.38 -1.75 58 24 94 +2
26FEB26 190.00 P 2.60 3.37 2.60 2.88 -2.02 58 52 238 +15
26FEB26 192.50 P 3.13 3.74 3.13 3.44 -2.30 57 19 51 +15
26FEB26 195.00 P 3.74 4.38 3.74 4.08 -2.60 57 33 68 -18
26FEB26 197.50 P 4.63 5.02 4.41 4.83 -2.89 57 12 117 0
26FEB26 200.00 P 5.66 5.66 5.66 5.67 -3.17 57 2 204 -2
26FEB26 205.00 P 8.20 8.60 7.08 7.67 -3.71 57 5 144 0
26FEB26 210.00 P 11.00 11.00 8.88 10.09 -4.19 57 6 265 0
26FEB26 215.00 P 12.35 12.35 12.35 12.93 -4.55 58 8 116 0
26FEB26 220.00 P 15.10 16.29 15.10 16.15 -5.03 58 46 85 +30
26FEB26 225.00 P 0.00 0.00 0.00 18.85 -6.23 53 0 86 0
26FEB26 230.00 P 28.00 28.00 28.00 23.75 -4.63 61 1 34 -1
26FEB26 235.00 P 0.00 0.00 0.00 27.23 -5.37 57 0 3 0
26FEB26 240.00 P 0.00 0.00 0.00 31.46 -5.54 57 0 16 0
26FEB26 245.00 P 0.00 0.00 0.00 35.88 -5.69 57 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 40.45 -5.80 57 0 53 0
26FEB26 255.00 P 0.00 0.00 0.00 45.16 -5.85 57 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 49.94 -5.89 57 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 54.79 -5.94 57 0 31 0
26FEB26 270.00 P 0.00 0.00 0.00 59.69 -5.97 57 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 64.64 -5.98 57 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 69.61 -5.99 57 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 74.60 -6.00 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 79.60 -6.00 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 84.60 -6.00 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 89.60 -6.00 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.42 -0.27 57 0 6 0
30MAR26 145.00 P 0.00 0.00 0.00 0.52 -0.32 57 0 3 0
30MAR26 147.50 P 0.00 0.00 0.00 0.65 -0.38 57 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.78 -0.45 57 0 2 0
30MAR26 152.50 P 1.31 1.31 1.31 0.97 -0.51 57 10 10 0
30MAR26 155.00 P 0.00 0.00 0.00 1.16 -0.60 57 0 16 0
30MAR26 157.50 P 0.00 0.00 0.00 1.38 -0.66 57 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 1.71 -0.71 57 0 23 0
30MAR26 162.50 P 0.00 0.00 0.00 2.00 -0.81 57 0 0 0
30MAR26 165.00 P 2.70 2.70 2.70 2.35 -0.97 57 1 15 +1
30MAR26 167.50 P 0.00 0.00 0.00 2.75 -1.10 57 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 3.15 -1.24 57 0 3 0
30MAR26 172.50 P 0.00 0.00 0.00 3.65 -1.31 57 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 4.15 -1.51 57 0 37 0
30MAR26 177.50 P 0.00 0.00 0.00 4.68 -1.68 57 0 0 0
30MAR26 180.00 P 5.28 5.28 5.28 5.26 -1.83 57 1 130 0
30MAR26 182.50 P 0.00 0.00 0.00 5.89 -1.95 57 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 6.66 -2.15 57 0 1 0
30MAR26 187.50 P 7.78 7.78 7.78 7.30 -2.42 56 1 22 -1
30MAR26 190.00 P 0.00 0.00 0.00 8.12 -2.61 56 0 17 0
30MAR26 192.50 P 0.00 0.00 0.00 9.01 -2.74 56 0 6 0
30MAR26 195.00 P 0.00 0.00 0.00 9.92 -3.00 56 0 144 0
30MAR26 197.50 P 0.00 0.00 0.00 10.93 -3.22 56 0 23 0
30MAR26 200.00 P 12.50 12.50 12.50 12.00 -3.37 56 1 41 0
30MAR26 205.00 P 0.00 0.00 0.00 14.36 -3.68 56 0 35 0
30MAR26 210.00 P 0.00 0.00 0.00 16.97 -4.03 57 0 66 0
30MAR26 215.00 P 0.00 0.00 0.00 19.86 -4.23 57 0 71 0
30MAR26 220.00 P 0.00 0.00 0.00 22.93 -4.51 57 0 59 0
30MAR26 225.00 P 25.62 25.62 25.62 26.28 -4.68 58 6 21 +6
30MAR26 230.00 P 29.06 29.06 29.06 29.60 -5.08 58 6 7 +6
30MAR26 235.00 P 0.00 0.00 0.00 33.34 -5.16 58 0 352 0
30MAR26 240.00 P 0.00 0.00 0.00 37.45 -4.99 60 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 41.75 -3.66 61 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 44.53 -5.08 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 48.73 -5.15 57 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 52.96 -5.34 57 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 57.38 -5.37 57 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 61.82 -5.53 57 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 66.40 -5.56 57 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 71.01 -5.65 57 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 75.70 -5.71 57 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 80.44 -5.75 57 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 85.21 -5.82 57 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 90.05 -5.84 57 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 1.19 -0.40 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 1.39 -0.49 55 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 1.62 -0.55 55 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.91 -0.57 55 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.20 -0.68 55 0 2 0
29APR26 155.00 P 0.00 0.00 0.00 2.51 -0.77 55 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 2.91 -0.77 55 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 3.31 -0.91 55 0 67 0
29APR26 162.50 P 4.00 4.00 4.00 3.71 -1.04 55 1 18 -1
29APR26 165.00 P 0.00 0.00 0.00 4.23 -1.05 55 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 4.76 -1.16 55 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 5.29 -1.32 55 0 7 0
29APR26 172.50 P 5.67 5.67 5.67 5.73 -1.70 54 1 178 0
29APR26 175.00 P 0.00 0.00 0.00 6.59 -1.41 55 0 160 0
29APR26 177.50 P 0.00 0.00 0.00 7.28 -1.59 55 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 7.97 -1.76 55 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 8.55 -2.31 54 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 9.88 -1.81 55 0 41 0
29APR26 187.50 P 0.00 0.00 0.00 10.37 -2.33 54 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 11.23 -2.60 54 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 12.21 -2.71 54 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 13.25 -2.86 54 0 8 0
29APR26 197.50 P 0.00 0.00 0.00 14.34 -2.99 54 0 1 0
29APR26 200.00 P 0.00 0.00 0.00 15.49 -3.15 54 0 272 0
29APR26 205.00 P 0.00 0.00 0.00 17.94 -3.45 54 0 419 0
29APR26 210.00 P 0.00 0.00 0.00 20.63 -3.85 55 0 228 0
29APR26 215.00 P 0.00 0.00 0.00 23.76 -3.77 55 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 26.87 -3.90 56 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 30.16 -4.12 56 0 250 0
29APR26 230.00 P 0.00 0.00 0.00 33.55 -4.34 56 0 425 0
29APR26 235.00 P 0.00 0.00 0.00 36.87 -4.77 56 0 205 0
29APR26 240.00 P 0.00 0.00 0.00 39.97 -4.17 55 0 15 0
29APR26 245.00 P 0.00 0.00 0.00 44.51 -4.95 57 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 48.39 -5.23 57 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 51.49 -4.69 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 55.54 -4.87 55 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 59.76 -4.89 55 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 63.99 -5.09 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 68.35 -5.18 55 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 72.79 -5.22 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 77.25 -5.38 55 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 81.82 -5.44 55 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 86.45 -5.47 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 91.08 -5.59 55 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 9.41 -1.86 54 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 10.28 -1.87 54 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 11.15 -2.10 54 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 11.94 -2.38 53 0 3 0
28MAY26 187.50 P 0.00 0.00 0.00 12.93 -2.47 53 0 2 0
28MAY26 190.00 P 0.00 0.00 0.00 13.97 -2.57 53 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 15.02 -2.68 53 0 0 0
28MAY26 195.00 P 15.43 15.43 15.43 16.12 -2.82 53 1 11 0
28MAY26 197.50 P 0.00 0.00 0.00 17.26 -2.95 54 0 10 0
28MAY26 200.00 P 0.00 0.00 0.00 18.46 -3.07 54 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 20.99 -3.31 54 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 23.71 -3.69 54 0 0 0
28MAY26 215.00 P 26.80 26.80 26.80 26.81 -3.74 54 2 0 -2
28MAY26 220.00 P 0.00 0.00 0.00 29.91 -3.72 55 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 33.17 -2.97 55 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 36.58 -2.88 55 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 40.00 -4.25 56 0 15 0
28MAY26 240.00 P 0.00 0.00 0.00 42.55 -4.21 54 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 46.21 -4.25 54 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 49.88 -4.55 54 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 53.80 -4.61 54 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 57.77 -4.65 54 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 61.76 -4.90 54 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 65.94 -4.96 54 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 70.18 -4.99 54 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 74.43 -5.17 54 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 78.80 -5.26 54 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 83.26 -5.28 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.06 -0.62 53 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 3.47 -0.63 53 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.88 -0.67 53 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 4.30 -0.80 53 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 4.78 -0.87 53 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.33 -0.87 53 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.88 -0.92 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 6.43 -1.08 53 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 7.04 -1.17 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 7.74 -1.18 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 8.45 -1.19 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 9.16 -1.36 53 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 9.87 -1.53 53 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 10.75 -1.54 53 0 85 0
29JUN26 177.50 P 0.00 0.00 0.00 11.64 -1.54 53 0 102 0
29JUN26 180.00 P 0.00 0.00 0.00 12.52 -1.63 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 13.41 -2.21 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 14.35 -2.35 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 15.38 -2.52 53 0 1 0
29JUN26 190.00 P 0.00 0.00 0.00 16.44 -2.55 53 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 17.55 -2.67 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 18.70 -2.75 53 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 19.83 -2.94 53 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 21.09 -3.05 53 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 23.72 -3.15 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 26.52 -3.38 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 29.49 -3.46 53 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 32.58 -3.55 54 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 35.83 -3.72 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 39.20 -2.53 54 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 42.63 -2.57 55 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 45.06 -3.81 53 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 48.72 -3.84 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 52.40 -3.90 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 56.10 -4.19 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 60.01 -4.27 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 64.00 -4.29 53 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 68.00 -4.48 53 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 72.07 -4.67 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 76.32 -4.68 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 80.58 -4.73 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 84.85 -4.93 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 89.23 -5.03 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 93.71 -5.04 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.96 -0.91 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.53 -0.91 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.10 -0.98 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.67 -1.14 51 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 8.31 -1.23 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 9.04 -1.23 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 9.77 -1.23 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.50 -1.30 51 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.24 -1.46 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.02 -1.60 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.93 -1.60 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 13.84 -1.60 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 14.75 -1.61 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 15.66 -1.76 51 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 16.58 -1.95 51 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 17.62 -2.20 51 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 18.72 -2.18 51 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 19.82 -2.24 51 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 21.02 -2.40 51 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 22.18 -2.33 51 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 23.37 -2.55 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 24.56 -2.72 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 25.85 -2.81 51 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 27.18 -2.89 51 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 29.93 -3.07 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 32.75 -3.30 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 35.73 -3.37 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 38.79 -3.49 52 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 42.01 -3.54 52 0 30 0
29SEP26 230.00 P 45.73 45.73 45.73 45.36 -2.38 53 15 28 +15
29SEP26 235.00 P 0.00 0.00 0.00 48.77 -2.35 53 0 45 0
29SEP26 240.00 P 0.00 0.00 0.00 51.04 -3.49 51 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.44 -3.73 51 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 57.97 -3.92 51 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 61.69 -3.93 51 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 65.41 -3.96 51 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 69.15 -4.13 51 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 72.95 -4.36 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 76.97 -4.38 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 81.00 -4.40 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 85.04 -4.44 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 89.10 -4.66 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 93.29 -4.76 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 97.57 -4.79 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 8.39 -0.97 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 9.04 -1.06 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 9.78 -1.07 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.52 -1.08 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.27 -1.08 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 12.02 -1.18 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 12.77 -1.35 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.64 -1.41 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 14.56 -1.42 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 15.49 -1.42 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 16.41 -1.43 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 17.34 -1.52 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 18.28 -1.69 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 19.29 -1.80 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 20.40 -1.81 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 21.52 -1.82 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 22.64 -1.75 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.76 -2.30 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 24.77 -2.54 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 25.86 -2.74 49 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 27.09 -2.65 49 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 28.35 -2.74 49 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 29.99 -2.65 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.97 -3.03 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 34.01 -2.94 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 36.93 -3.05 50 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 40.00 -3.15 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 43.11 -3.31 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 46.33 -2.03 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 49.34 -2.42 51 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 51.95 -3.22 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 55.35 -3.23 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 58.76 -3.26 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 62.18 -3.46 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 65.69 -3.70 50 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 69.43 -3.71 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 73.17 -3.74 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 76.93 -3.77 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 80.71 -3.95 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 84.55 -4.16 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 88.59 -4.18 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 92.64 -4.21 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 96.71 -4.23 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 100.79 -4.31 50 0 0 0
TOTAL PUT 276 9,111 +67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 41.28
26FEB26 21.00 C 0.00 0.00 0.00 20.31 +2.18 103 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 19.31 +2.18 90 0 83 0
26FEB26 23.00 C 0.00 0.00 0.00 18.28 +2.14 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 17.31 +2.17 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 16.31 +2.17 0 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 15.31 +2.17 0 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 14.32 +1.88 71 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 13.32 +2.18 63 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 12.32 +2.11 55 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 11.32 +1.89 45 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 10.33 +2.00 53 0 188 0
26FEB26 32.00 C 0.00 0.00 0.00 9.33 +1.93 47 0 210 0
26FEB26 33.00 C 0.00 0.00 0.00 8.47 +2.02 68 0 750 0
26FEB26 34.00 C 6.88 6.88 6.88 7.51 +1.99 64 10 166 0
26FEB26 35.00 C 0.00 0.00 0.00 6.43 +1.90 49 0 105 0
26FEB26 36.00 C 0.00 0.00 0.00 5.69 +2.01 59 0 1,015 0
26FEB26 37.00 C 4.00 4.10 4.00 4.62 +1.71 47 138 522 -25
26FEB26 38.00 C 0.00 0.00 0.00 3.81 +1.50 47 0 446 0
26FEB26 39.00 C 2.72 3.30 2.70 3.04 +1.24 46 58 691 -37
26FEB26 40.00 C 1.75 2.55 1.75 2.42 +1.05 47 212 734 +79
26FEB26 41.00 C 1.54 2.00 1.54 1.90 +0.84 48 166 674 -7
26FEB26 42.00 C 1.21 1.58 1.07 1.44 +0.67 48 122 1,010 -63
26FEB26 43.00 C 0.98 1.22 0.92 1.12 +0.58 50 115 731 +16
26FEB26 44.00 C 0.77 0.92 0.69 0.82 +0.44 50 225 1,309 +143
26FEB26 45.00 C 0.60 0.70 0.50 0.58 +0.32 50 74 405 -31
26FEB26 46.00 C 0.49 0.55 0.40 0.41 +0.24 50 124 947 -48
26FEB26 47.00 C 0.31 0.38 0.30 0.28 +0.17 50 312 887 -45
26FEB26 48.00 C 0.21 0.30 0.21 0.18 +0.11 49 13 931 +9
26FEB26 49.00 C 0.21 0.21 0.20 0.12 +0.07 50 3 360 -1
26FEB26 50.00 C 0.14 0.20 0.13 0.08 +0.05 50 72 647 +37
26FEB26 52.50 C 0.07 0.09 0.07 0.03 +0.02 51 28 179 0
26FEB26 55.00 C 0.03 0.04 0.03 0.01 0.00 52 3 69 -1
26FEB26 57.50 C 0.02 0.02 0.02 0.01 0.00 59 1 34 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 10.00 C 0.00 0.00 0.00 31.46 +2.32 200 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 31.07 +2.10 214 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 30.32 +2.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.82 +1.88 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 29.33 +2.20 115 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 28.83 +2.18 106 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 28.33 +2.18 93 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 27.83 +1.86 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 27.58 +2.42 171 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.83 +2.17 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 26.34 +1.82 92 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 25.84 +2.18 82 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 25.40 +1.92 119 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 24.84 +2.00 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 24.42 +2.25 116 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 24.16 +2.42 145 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 23.35 +1.99 72 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 22.85 +2.17 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 22.35 +2.12 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 21.78 +2.10 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.28 +2.10 0 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 20.36 +2.17 53 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 19.44 +2.25 85 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 18.37 +2.00 54 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 17.64 +2.22 94 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 16.32 +2.10 0 0 27 0
30MAR26 26.00 C 0.00 0.00 0.00 15.39 +2.16 50 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 14.40 +1.96 49 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 13.32 +1.68 0 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 12.62 +2.41 64 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 11.56 +1.96 55 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 10.88 +2.12 66 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 9.87 +2.24 60 0 138 0
30MAR26 33.00 C 8.18 8.18 8.18 9.03 +2.23 59 1 292 0
30MAR26 34.00 C 0.00 0.00 0.00 7.83 +1.71 47 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 7.02 +1.72 48 0 917 0
30MAR26 36.00 C 0.00 0.00 0.00 6.24 +1.63 48 0 270 0
30MAR26 37.00 C 0.00 0.00 0.00 5.52 +1.51 48 0 107 0
30MAR26 38.00 C 4.42 4.42 4.42 4.86 +1.44 48 1 1,000 -1
30MAR26 39.00 C 4.25 4.25 4.25 4.25 +1.27 49 1 540 -1
30MAR26 40.00 C 3.40 3.40 3.24 3.71 +1.14 49 30 390 +6
30MAR26 41.00 C 2.72 3.33 2.72 3.21 +1.02 49 92 1,218 +30
30MAR26 42.00 C 2.46 2.78 2.46 2.78 +0.91 50 21 625 +1
30MAR26 43.00 C 2.15 2.15 2.15 2.41 +0.83 50 1 401 +1
30MAR26 44.00 C 1.76 2.15 1.76 2.08 +0.77 51 2 231 +1
30MAR26 45.00 C 1.62 1.82 1.62 1.76 +0.68 51 22 1,367 -13
30MAR26 46.00 C 1.50 1.58 1.50 1.47 +0.58 51 9 314 -3
30MAR26 47.00 C 1.32 1.32 1.32 1.23 +0.50 51 2 222 -2
30MAR26 48.00 C 1.06 1.17 1.06 1.02 +0.43 51 5 286 +3
30MAR26 49.00 C 0.00 0.00 0.00 0.85 +0.37 51 0 124 0
30MAR26 50.00 C 0.80 0.94 0.80 0.70 +0.31 51 46 592 +38
30MAR26 52.50 C 0.00 0.00 0.00 0.42 +0.20 50 0 606 0
30MAR26 55.00 C 0.00 0.00 0.00 0.25 +0.12 50 0 814 0
30MAR26 57.50 C 0.00 0.00 0.00 0.14 +0.07 50 0 432 0
30MAR26 60.00 C 0.00 0.00 0.00 0.08 +0.04 50 0 207 0
30MAR26 62.50 C 0.13 0.13 0.13 0.05 +0.03 51 5 15 0
29APR26 25.00 C 0.00 0.00 0.00 16.47 +2.25 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 15.73 +2.50 66 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 14.72 +2.24 61 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 13.77 +2.13 59 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 12.62 +2.14 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.11 +2.47 61 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.88 +1.98 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.87 +2.00 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.03 +1.83 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.16 +1.72 44 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.69 +1.91 50 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 7.16 +1.98 53 0 150 0
29APR26 37.00 C 0.00 0.00 0.00 6.39 +1.63 51 0 309 0
29APR26 38.00 C 0.00 0.00 0.00 5.49 +1.32 47 0 595 0
29APR26 39.00 C 0.00 0.00 0.00 5.00 +1.30 48 0 295 0
29APR26 40.00 C 4.00 4.50 4.00 4.49 +1.17 49 104 1,149 +76
29APR26 41.00 C 3.72 4.12 3.53 4.01 +1.10 49 113 327 +52
29APR26 42.00 C 3.23 3.56 3.23 3.59 +0.99 49 36 371 -28
29APR26 43.00 C 2.95 2.95 2.95 3.20 +0.94 49 15 298 -7
29APR26 44.00 C 2.84 2.84 2.84 2.87 +0.90 50 15 317 0
29APR26 45.00 C 2.18 2.54 2.18 2.55 +0.85 50 43 592 -11
29APR26 46.00 C 2.10 2.35 1.98 2.24 +0.77 50 47 332 +3
29APR26 47.00 C 1.88 2.04 1.85 1.96 +0.69 50 43 1,372 +1
29APR26 48.00 C 0.00 0.00 0.00 1.71 +0.62 50 0 213 0
29APR26 49.00 C 0.00 0.00 0.00 1.49 +0.56 50 0 215 0
29APR26 50.00 C 0.00 0.00 0.00 1.29 +0.50 50 0 184 0
29APR26 52.50 C 0.00 0.00 0.00 0.90 +0.37 50 0 267 0
29APR26 55.00 C 0.00 0.00 0.00 0.62 +0.27 50 0 106 0
29APR26 57.50 C 0.00 0.00 0.00 0.42 +0.19 50 0 615 0
29APR26 60.00 C 0.39 0.39 0.39 0.28 +0.13 50 2 429 +2
29APR26 62.50 C 0.00 0.00 0.00 0.19 +0.09 50 0 144 0
28MAY26 25.00 C 0.00 0.00 0.00 16.71 +2.35 60 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 15.73 +2.30 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.72 +2.24 52 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.92 +2.28 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.94 +2.38 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.11 +2.20 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.88 +1.56 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.52 +2.25 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.35 +1.76 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.74 +1.69 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.23 +1.81 51 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.52 +1.81 51 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.70 +1.53 48 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.09 +1.44 48 0 21 0
28MAY26 39.00 C 5.01 5.01 5.01 5.43 +1.24 47 6 6 +5
28MAY26 40.00 C 4.93 4.93 4.93 5.03 +1.24 48 1 45 -1
28MAY26 41.00 C 4.05 4.57 4.05 4.57 +1.15 49 51 82 +26
28MAY26 42.00 C 3.78 4.01 3.78 4.14 +1.09 49 20 58 +6
28MAY26 43.00 C 3.40 3.40 3.38 3.75 +1.06 49 27 32 +15
28MAY26 44.00 C 3.12 3.12 3.12 3.41 +1.01 49 6 25 0
28MAY26 45.00 C 0.00 0.00 0.00 3.05 +0.94 49 0 16 0
28MAY26 46.00 C 2.56 2.56 2.56 2.72 +0.86 49 6 7 +6
28MAY26 47.00 C 0.00 0.00 0.00 2.44 +0.80 49 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 2.16 +0.72 49 0 202 0
28MAY26 49.00 C 0.00 0.00 0.00 1.93 +0.66 49 0 12 0
28MAY26 50.00 C 0.00 0.00 0.00 1.71 +0.61 49 0 23 0
28MAY26 52.50 C 0.00 0.00 0.00 1.26 +0.47 49 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 0.93 +0.37 49 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 0.67 +0.28 49 0 23 0
28MAY26 60.00 C 0.00 0.00 0.00 0.48 +0.21 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.34 +0.15 48 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 28.38 +2.18 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 27.89 +1.92 69 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 27.58 +2.37 103 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.89 +2.23 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 26.40 +1.88 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 25.90 +2.18 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 25.48 +2.00 79 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 24.91 +2.07 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 24.71 +2.47 93 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 24.16 +2.42 87 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 23.39 +2.03 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 22.93 +2.09 51 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 22.35 +2.09 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 21.94 +2.22 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.44 +2.12 45 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 20.88 +2.69 79 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 19.44 +2.25 0 0 554 0
29JUN26 23.00 C 0.00 0.00 0.00 18.49 +2.12 45 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 17.64 +2.22 54 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 16.71 +2.27 54 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 15.73 +2.19 51 0 34 0
29JUN26 27.00 C 0.00 0.00 0.00 14.72 +2.23 47 0 109 0
29JUN26 28.00 C 0.00 0.00 0.00 14.23 +2.30 58 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 13.02 +2.10 49 0 19 0
29JUN26 30.00 C 11.60 11.60 11.60 12.11 +2.13 47 10 551 0
29JUN26 31.00 C 0.00 0.00 0.00 11.34 +1.69 48 0 547 0
29JUN26 32.00 C 0.00 0.00 0.00 10.71 +2.19 51 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 9.96 +1.97 50 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 8.80 +1.67 44 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 8.52 +2.00 49 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 7.52 +1.40 45 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 7.32 +1.73 50 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 6.53 +1.44 47 0 116 0
29JUN26 39.00 C 5.67 5.67 5.64 6.00 +1.35 48 8 153 0
29JUN26 40.00 C 5.20 5.40 5.20 5.52 +1.28 48 6 872 -6
29JUN26 41.00 C 0.00 0.00 0.00 5.06 +1.20 48 0 8 0
29JUN26 42.00 C 4.35 4.35 4.35 4.65 +1.12 48 1 57 0
29JUN26 43.00 C 3.76 3.76 3.76 4.27 +1.07 48 1 266 -1
29JUN26 44.00 C 3.84 3.84 3.84 3.95 +1.07 49 1 214 +1
29JUN26 45.00 C 3.72 3.72 3.72 3.61 +1.01 49 1 274 +1
29JUN26 46.00 C 0.00 0.00 0.00 3.26 +0.94 49 0 139 0
29JUN26 47.00 C 3.03 3.03 2.99 2.98 +0.88 49 4 32 +4
29JUN26 48.00 C 0.00 0.00 0.00 2.70 +0.82 49 0 19 0
29JUN26 49.00 C 0.00 0.00 0.00 2.43 +0.76 49 0 19 0
29JUN26 50.00 C 2.40 2.40 2.40 2.21 +0.70 49 1 166 +1
29JUN26 52.50 C 0.00 0.00 0.00 1.71 +0.58 49 0 1 0
29JUN26 55.00 C 1.58 1.58 1.58 1.31 +0.47 48 2 28 +2
29JUN26 57.50 C 0.00 0.00 0.00 1.02 +0.38 48 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.78 +0.31 48 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.58 +0.23 48 0 187 0
29SEP26 18.00 C 0.00 0.00 0.00 23.43 +2.07 46 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 22.95 +2.11 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 22.43 +2.17 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.95 +1.92 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 21.44 +2.12 38 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 20.88 +2.53 62 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 19.51 +2.10 42 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 18.61 +2.03 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.83 +2.37 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.81 +2.08 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.92 +1.85 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.10 +1.84 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.28 +1.94 46 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 13.40 +1.92 44 0 36 0
29SEP26 30.00 C 0.00 0.00 0.00 12.76 +1.79 46 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 12.05 +2.04 46 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 11.26 +1.83 45 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 10.63 +1.78 46 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 9.98 +1.40 46 0 33 0
29SEP26 35.00 C 8.93 8.93 8.93 9.61 +1.97 48 7 571 +7
29SEP26 36.00 C 8.72 8.72 8.72 8.65 +1.54 45 3 37 -2
29SEP26 37.00 C 7.81 7.81 7.81 8.10 +1.45 45 14 38 +14
29SEP26 38.00 C 0.00 0.00 0.00 7.56 +1.37 45 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 7.10 +1.22 45 2 95 +2
29SEP26 40.00 C 0.00 0.00 0.00 6.72 +1.24 46 0 93 0
29SEP26 41.00 C 6.05 6.05 6.05 6.34 +1.22 46 15 79 0
29SEP26 42.00 C 0.00 0.00 0.00 5.95 +1.17 47 0 17 0
29SEP26 43.00 C 0.00 0.00 0.00 5.58 +1.12 47 0 66 0
29SEP26 44.00 C 4.80 4.80 4.80 5.23 +1.06 47 1 133 +1
29SEP26 45.00 C 0.00 0.00 0.00 4.93 +1.04 47 0 77 0
29SEP26 46.00 C 0.00 0.00 0.00 4.61 +0.98 47 0 108 0
29SEP26 47.00 C 4.01 4.01 4.01 4.33 +0.97 48 15 75 +15
29SEP26 48.00 C 0.00 0.00 0.00 4.02 +0.92 48 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 3.76 +0.89 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.39 +0.73 47 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 2.83 +0.72 47 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 2.34 +0.60 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.95 +0.53 47 0 1 0
29SEP26 60.00 C 1.87 1.87 1.87 1.60 +0.44 47 1 7 +1
29SEP26 62.50 C 0.00 0.00 0.00 1.34 +0.39 47 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 19.86 +2.21 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.80 +1.78 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.12 +1.93 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.27 +1.90 45 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 16.33 +1.71 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.71 +1.81 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.74 +1.91 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.00 +1.63 43 0 0 0
30DEC26 30.00 C 13.02 13.02 13.02 13.37 +1.66 44 10 50 +10
30DEC26 31.00 C 0.00 0.00 0.00 12.72 +1.62 44 0 0 0
30DEC26 32.00 C 11.75 11.75 11.75 12.34 +2.10 47 1 3 0
30DEC26 33.00 C 0.00 0.00 0.00 11.77 +1.96 47 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 11.20 +2.03 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 10.55 +1.97 47 0 13 0
30DEC26 36.00 C 0.00 0.00 0.00 9.79 +1.52 45 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 9.28 +1.47 45 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 8.90 +1.70 46 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 8.52 +1.61 47 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 8.08 +1.51 47 0 55 0
30DEC26 41.00 C 7.05 7.60 7.05 7.25 +1.09 45 3 22 +3
30DEC26 42.00 C 0.00 0.00 0.00 6.99 +1.13 45 0 804 0
30DEC26 43.00 C 0.00 0.00 0.00 6.62 +1.12 45 0 806 0
30DEC26 44.00 C 0.00 0.00 0.00 6.28 +1.02 46 0 370 0
30DEC26 45.00 C 0.00 0.00 0.00 5.97 +0.99 46 0 781 0
30DEC26 46.00 C 0.00 0.00 0.00 5.65 +1.00 46 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 5.36 +0.97 46 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.06 +0.99 46 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 4.80 +0.92 47 0 0 0
30DEC26 50.00 C 4.30 4.30 4.29 4.55 +0.93 47 29 95 -21
30DEC26 52.50 C 0.00 0.00 0.00 3.91 +0.79 46 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.39 +0.76 46 0 50 0
30DEC26 57.50 C 0.00 0.00 0.00 2.90 +0.69 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.51 +0.65 46 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 2.09 +0.48 46 0 59 0
TOTAL CALL 2,585 47,018 +263
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 286 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 690 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 504 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 703 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 533 0
26FEB26 32.00 P 0.05 0.05 0.05 0.02 -0.04 53 5 905 +3
26FEB26 33.00 P 0.09 0.10 0.07 0.03 -0.09 51 75 984 +1
26FEB26 34.00 P 0.11 0.14 0.11 0.06 -0.15 50 9 462 +1
26FEB26 35.00 P 0.21 0.21 0.15 0.11 -0.25 50 55 659 +7
26FEB26 36.00 P 0.28 0.31 0.24 0.20 -0.38 50 169 941 +105
26FEB26 37.00 P 0.41 0.49 0.35 0.34 -0.54 50 333 765 +126
26FEB26 38.00 P 1.26 1.26 0.35 0.54 -0.69 50 71 1,118 +35
26FEB26 39.00 P 0.95 1.12 0.78 0.83 -0.89 50 150 1,025 +79
26FEB26 40.00 P 1.40 1.56 1.10 1.16 -1.14 49 190 921 -80
26FEB26 41.00 P 2.25 2.25 1.55 1.64 -1.32 50 106 1,262 +8
26FEB26 42.00 P 2.56 2.56 2.13 2.20 -1.50 51 81 251 +14
26FEB26 43.00 P 2.93 2.94 2.70 2.84 -1.67 52 59 267 -22
26FEB26 44.00 P 0.00 0.00 0.00 3.57 -1.80 53 0 329 0
26FEB26 45.00 P 0.00 0.00 0.00 4.36 -1.89 54 0 176 0
26FEB26 46.00 P 0.00 0.00 0.00 5.22 -1.80 56 1 380 0
26FEB26 47.00 P 0.00 0.00 0.00 6.10 -1.87 57 0 61 0
26FEB26 48.00 P 0.00 0.00 0.00 7.02 -1.91 59 0 55 0
26FEB26 49.00 P 0.00 0.00 0.00 8.03 -2.10 65 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.01 -2.15 69 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.22 -2.18 0 0 3 0
26FEB26 55.00 P 0.00 0.00 0.00 14.03 -1.87 95 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 16.33 -2.07 88 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.72 -2.26 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 21.22 -2.18 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,528 0
30MAR26 23.00 P 0.02 0.02 0.02 0.01 0.00 62 20 359 +18
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 275 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 595 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 435 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.05 50 0 431 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 -0.07 51 0 476 0
30MAR26 30.00 P 0.16 0.16 0.16 0.11 -0.11 50 2 2,514 -2
30MAR26 31.00 P 0.24 0.24 0.23 0.17 -0.16 50 5 620 +3
30MAR26 32.00 P 0.31 0.31 0.27 0.25 -0.22 50 9 814 0
30MAR26 33.00 P 0.43 0.43 0.36 0.37 -0.29 51 20 500 -6
30MAR26 34.00 P 0.57 0.59 0.51 0.52 -0.35 51 92 630 +42
30MAR26 35.00 P 0.76 0.79 0.67 0.69 -0.45 50 11 344 +5
30MAR26 36.00 P 1.04 1.04 0.90 0.92 -0.55 50 6 376 0
30MAR26 37.00 P 1.35 1.35 1.35 1.19 -0.68 50 1 230 0
30MAR26 38.00 P 1.61 1.70 1.52 1.52 -0.77 50 37 1,126 +8
30MAR26 39.00 P 2.06 2.20 2.06 1.91 -0.91 50 50 1,072 -9
30MAR26 40.00 P 2.78 2.78 2.26 2.36 -1.03 50 61 1,540 +24
30MAR26 41.00 P 3.06 3.06 2.85 2.86 -1.17 51 34 318 -3
30MAR26 42.00 P 3.65 3.90 3.40 3.44 -1.28 51 64 657 -22
30MAR26 43.00 P 4.38 4.38 4.07 4.05 -1.34 52 20 214 +15
30MAR26 44.00 P 4.71 4.71 4.71 4.62 -1.53 50 21 286 0
30MAR26 45.00 P 0.00 0.00 0.00 5.44 -1.57 53 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 6.18 -1.67 53 1 48 +1
30MAR26 47.00 P 0.00 0.00 0.00 6.98 -1.71 54 0 36 0
30MAR26 48.00 P 0.00 0.00 0.00 7.79 -1.77 55 0 15 0
30MAR26 49.00 P 8.62 8.62 8.62 8.50 -1.94 52 5 20 +5
30MAR26 50.00 P 0.00 0.00 0.00 9.51 -1.84 56 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 11.73 -1.81 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.03 -2.15 58 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.51 -2.35 64 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.73 -2.35 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.39 -2.26 70 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
29APR26 26.00 P 0.13 0.13 0.13 0.06 -0.05 49 15 46 +15
29APR26 27.00 P 0.00 0.00 0.00 0.10 -0.06 50 0 23 0
29APR26 28.00 P 0.00 0.00 0.00 0.15 -0.09 50 0 19 0
29APR26 29.00 P 0.26 0.26 0.26 0.21 -0.13 49 2 17 0
29APR26 30.00 P 0.34 0.34 0.33 0.30 -0.17 50 5 155 +3
29APR26 31.00 P 0.00 0.00 0.00 0.42 -0.21 50 0 113 0
29APR26 32.00 P 0.00 0.00 0.00 0.57 -0.26 50 0 74 0
29APR26 33.00 P 0.70 0.71 0.70 0.72 -0.33 49 11 158 -10
29APR26 34.00 P 0.91 0.91 0.91 0.91 -0.40 49 5 349 -5
29APR26 35.00 P 0.00 0.00 0.00 1.14 -0.50 49 0 614 0
29APR26 36.00 P 1.40 1.40 1.40 1.41 -0.59 49 15 394 +11
29APR26 37.00 P 1.72 1.72 1.72 1.74 -0.69 48 15 661 +15
29APR26 38.00 P 2.10 2.10 2.06 2.11 -0.80 49 8 620 0
29APR26 39.00 P 0.00 0.00 0.00 2.54 -0.89 49 0 354 0
29APR26 40.00 P 3.15 3.15 3.10 3.01 -1.00 49 6 966 -5
29APR26 41.00 P 3.69 3.81 3.50 3.53 -1.15 49 38 113 +2
29APR26 42.00 P 4.30 4.30 4.12 4.10 -1.14 49 60 208 +55
29APR26 43.00 P 5.14 5.14 4.68 4.72 -1.23 50 65 171 +65
29APR26 44.00 P 5.69 5.70 5.68 5.38 -1.40 50 39 122 +39
29APR26 45.00 P 0.00 0.00 0.00 6.08 -1.39 51 0 70 0
29APR26 46.00 P 0.00 0.00 0.00 6.81 -1.53 51 0 111 0
29APR26 47.00 P 0.00 0.00 0.00 7.57 -1.43 52 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 8.32 -1.59 52 0 71 0
29APR26 49.00 P 0.00 0.00 0.00 8.94 -1.95 49 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 9.83 -1.56 51 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.22 -1.69 56 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.03 -2.33 47 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 16.88 -1.98 61 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.98 -2.22 56 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 21.67 -2.04 66 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.10 -0.05 49 0 3 0
28MAY26 26.00 P 0.00 0.00 0.00 0.15 -0.07 49 0 2 0
28MAY26 27.00 P 0.00 0.00 0.00 0.21 -0.09 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.29 -0.13 49 0 3 0
28MAY26 29.00 P 0.00 0.00 0.00 0.40 -0.17 49 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.53 -0.21 49 0 21 0
28MAY26 31.00 P 0.00 0.00 0.00 0.69 -0.23 49 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.86 -0.28 48 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.08 -0.32 48 0 37 0
28MAY26 34.00 P 1.32 1.32 1.32 1.30 -0.43 48 1 38 0
28MAY26 35.00 P 1.57 1.57 1.57 1.57 -0.51 47 15 64 0
28MAY26 36.00 P 1.99 1.99 1.88 1.90 -0.59 47 108 100 +85
28MAY26 37.00 P 2.44 2.44 2.25 2.25 -0.68 47 49 82 +44
28MAY26 38.00 P 0.00 0.00 0.00 2.66 -0.76 47 0 42 0
28MAY26 39.00 P 0.00 0.00 0.00 3.11 -0.86 47 0 63 0
28MAY26 40.00 P 3.55 3.57 3.55 3.57 -0.99 47 16 61 0
28MAY26 41.00 P 0.00 0.00 0.00 4.14 -1.04 48 0 74 0
28MAY26 42.00 P 0.00 0.00 0.00 4.71 -1.13 48 0 17 0
28MAY26 43.00 P 5.32 5.32 5.32 5.33 -1.21 48 15 15 +15
28MAY26 44.00 P 0.00 0.00 0.00 5.99 -1.27 48 0 30 0
28MAY26 45.00 P 0.00 0.00 0.00 6.67 -1.35 49 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.39 -1.40 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.13 -1.46 49 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.90 -1.42 50 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.69 -1.70 50 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.17 -2.10 46 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 12.26 -2.08 46 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.95 -1.55 55 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.93 -2.28 51 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.47 -1.99 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.77 -1.94 57 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 903 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.05 48 0 620 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 -0.07 48 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.26 -0.10 48 0 87 0
29JUN26 27.00 P 0.44 0.44 0.44 0.35 -0.13 48 1 243 -1
29JUN26 28.00 P 0.00 0.00 0.00 0.47 -0.16 48 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.61 -0.19 48 0 163 0
29JUN26 30.00 P 0.00 0.00 0.00 0.77 -0.23 48 0 2,515 0
29JUN26 31.00 P 0.98 0.98 0.98 0.92 -0.28 47 17 156 +17
29JUN26 32.00 P 0.00 0.00 0.00 1.13 -0.33 47 0 314 0
29JUN26 33.00 P 0.00 0.00 0.00 1.39 -0.38 47 0 528 0
29JUN26 34.00 P 1.60 1.60 1.60 1.66 -0.45 47 4 369 +4
29JUN26 35.00 P 1.90 1.90 1.90 1.99 -0.49 47 1 106 -1
29JUN26 36.00 P 2.30 2.30 2.30 2.32 -0.57 47 100 258 +51
29JUN26 37.00 P 0.00 0.00 0.00 2.71 -0.67 47 0 1,800 0
29JUN26 38.00 P 3.09 3.09 3.09 3.13 -0.75 47 2 370 0
29JUN26 39.00 P 0.00 0.00 0.00 3.60 -0.85 47 0 248 0
29JUN26 40.00 P 0.00 0.00 0.00 4.12 -0.90 47 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 4.67 -0.97 48 0 41 0
29JUN26 42.00 P 5.18 5.18 5.18 5.26 -1.04 48 2 72 0
29JUN26 43.00 P 0.00 0.00 0.00 5.87 -1.11 48 0 18 0
29JUN26 44.00 P 0.00 0.00 0.00 6.48 -1.22 48 0 95 0
29JUN26 45.00 P 0.00 0.00 0.00 7.16 -1.30 48 0 1,000 0
29JUN26 46.00 P 0.00 0.00 0.00 7.86 -1.37 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.60 -1.42 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.34 -1.62 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.12 -1.56 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.92 -1.62 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 12.85 -1.88 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.95 -2.06 49 0 10 0
29JUN26 57.50 P 0.00 0.00 0.00 17.38 -1.90 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.70 -1.85 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.21 -1.78 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.03 47 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.03 47 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.05 47 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.07 47 0 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.08 47 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.12 47 0 15 0
29SEP26 25.00 P 0.56 0.56 0.52 0.50 -0.13 47 16 95 +1
29SEP26 26.00 P 0.00 0.00 0.00 0.62 -0.14 47 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 -0.19 47 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.95 -0.24 47 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 1.12 -0.27 46 0 27 0
29SEP26 30.00 P 1.30 1.30 1.30 1.34 -0.37 46 15 1,097 0
29SEP26 31.00 P 0.00 0.00 0.00 1.62 -0.40 46 0 1,354 0
29SEP26 32.00 P 2.00 2.00 1.95 1.96 -0.33 47 16 83 -1
29SEP26 33.00 P 0.00 0.00 0.00 2.18 -0.48 46 0 72 0
29SEP26 34.00 P 2.65 2.65 2.65 2.52 -0.52 46 15 50 0
29SEP26 35.00 P 3.00 3.00 3.00 2.88 -0.59 46 1 1,054 +1
29SEP26 36.00 P 0.00 0.00 0.00 3.29 -0.67 46 0 54 0
29SEP26 37.00 P 0.00 0.00 0.00 3.75 -0.71 46 0 593 0
29SEP26 38.00 P 0.00 0.00 0.00 4.22 -0.77 46 0 120 0
29SEP26 39.00 P 0.00 0.00 0.00 4.70 -0.87 46 0 83 0
29SEP26 40.00 P 0.00 0.00 0.00 5.26 -0.90 47 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 5.82 -0.96 47 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 6.41 -1.02 47 0 30 0
29SEP26 43.00 P 7.24 7.24 7.24 7.03 -1.08 47 15 72 +15
29SEP26 44.00 P 0.00 0.00 0.00 7.68 -1.28 47 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 8.34 -1.12 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.98 -1.43 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.68 -1.49 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 10.46 -1.26 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.22 -1.50 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.99 -1.34 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.97 -1.40 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.94 -1.61 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.14 -1.55 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.40 -1.56 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.62 -1.62 52 0 0 0
30DEC26 22.00 P 0.51 0.51 0.51 0.40 -0.12 46 1 172 +1
30DEC26 23.00 P 0.00 0.00 0.00 0.52 -0.13 46 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.65 -0.16 46 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.81 -0.16 46 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 0.99 -0.21 46 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.19 -0.19 46 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.40 -0.26 46 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 1.61 -0.33 46 0 62 0
30DEC26 30.00 P 1.85 1.85 1.85 1.90 -0.32 46 2 83 +2
30DEC26 31.00 P 0.00 0.00 0.00 2.19 -0.38 46 0 47 0
30DEC26 32.00 P 0.00 0.00 0.00 2.50 -0.45 45 0 12 0
30DEC26 33.00 P 0.00 0.00 0.00 2.87 -0.46 45 0 97 0
30DEC26 34.00 P 0.00 0.00 0.00 3.23 -0.54 45 0 7 0
30DEC26 35.00 P 3.55 3.61 3.55 3.57 -0.66 45 3 653 -1
30DEC26 36.00 P 0.00 0.00 0.00 4.05 -0.66 45 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.51 -0.74 45 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 5.01 -0.76 46 0 1,298 0
30DEC26 39.00 P 5.53 5.53 5.53 5.53 -0.82 46 15 33 +6
30DEC26 40.00 P 6.28 6.28 6.28 6.08 -0.86 46 1 12 +1
30DEC26 41.00 P 0.00 0.00 0.00 6.64 -0.92 46 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 7.24 -0.99 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.88 -1.02 46 0 819 0
30DEC26 44.00 P 8.68 8.68 8.68 8.53 -1.11 47 15 315 +15
30DEC26 45.00 P 0.00 0.00 0.00 9.20 -1.23 47 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 9.73 -1.43 46 0 100 0
30DEC26 47.00 P 0.00 0.00 0.00 10.50 -1.18 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.36 -1.23 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.11 -1.34 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.73 -1.47 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.66 -1.22 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.70 -1.24 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.82 -1.47 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.94 -1.55 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.10 -1.63 50 0 0 0
TOTAL PUT 2,493 61,912 +795
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 12.19
26FEB26 8.25 C 0.00 0.00 0.00 3.95 +0.25 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.70 +0.25 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.44 +0.26 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.20 +0.26 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.94 +0.26 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.69 +0.24 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.45 +0.24 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.21 +0.23 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.72 +0.19 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.26 +0.19 40 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.84 +0.15 38 0 161 0
26FEB26 12.00 C 0.50 0.50 0.50 0.52 +0.11 39 15 162 -10
26FEB26 12.50 C 0.39 0.39 0.30 0.29 +0.07 39 80 98 -11
26FEB26 13.00 C 0.19 0.21 0.17 0.14 +0.03 39 76 236 +76
26FEB26 13.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 64 0
26FEB26 14.00 C 0.03 0.03 0.03 0.03 +0.01 40 30 121 -30
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.95 +0.20 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.71 +0.22 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.48 +0.23 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.24 +0.21 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.99 +0.20 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.76 +0.20 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.53 +0.18 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.30 +0.18 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.86 +0.19 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.45 +0.11 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.16 +0.13 42 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.88 +0.11 42 0 30 0
30MAR26 12.50 C 0.00 0.00 0.00 0.65 +0.08 43 0 69 0
30MAR26 13.00 C 0.00 0.00 0.00 0.47 +0.07 43 0 129 0
30MAR26 13.50 C 0.39 0.40 0.39 0.33 +0.04 43 27 121 0
30MAR26 14.00 C 0.28 0.30 0.28 0.23 +0.03 43 35 42 -8
30MAR26 14.50 C 0.00 0.00 0.00 0.15 +0.02 43 0 112 0
30MAR26 15.00 C 0.13 0.13 0.13 0.10 +0.01 43 10 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 0.00 43 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 41 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 3.76 +0.21 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.50 +0.15 32 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.27 +0.17 36 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.04 +0.18 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.81 +0.17 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.58 +0.14 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.39 +0.14 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.00 +0.14 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.64 +0.13 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.35 +0.13 42 0 9 0
29APR26 12.00 C 0.00 0.00 0.00 1.08 +0.10 42 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 0.86 +0.10 42 0 78 0
29APR26 13.00 C 0.00 0.00 0.00 0.67 +0.07 42 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.52 +0.07 42 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.40 +0.06 43 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.30 +0.05 43 0 55 0
29APR26 15.00 C 0.28 0.28 0.28 0.22 +0.03 42 20 220 -20
29APR26 15.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.80 +0.14 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.57 +0.18 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.35 +0.18 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.14 +0.18 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.90 +0.14 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.72 +0.17 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.49 +0.15 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.13 +0.16 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.79 +0.13 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.52 +0.14 42 0 0 0
28MAY26 12.00 C 1.31 1.34 1.31 1.25 +0.11 42 26 26 +26
28MAY26 12.50 C 1.01 1.01 1.01 1.01 +0.08 41 15 15 +15
28MAY26 13.00 C 0.00 0.00 0.00 0.83 +0.08 42 0 8 0
28MAY26 13.50 C 0.00 0.00 0.00 0.67 +0.07 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.53 +0.05 42 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.42 +0.04 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.33 +0.04 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.11 +0.20 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.84 +0.17 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.63 +0.17 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.43 +0.20 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.20 +0.17 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.00 +0.17 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.79 +0.17 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.61 +0.18 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.25 +0.18 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.91 +0.16 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.60 +0.14 43 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.33 +0.12 42 0 154 0
29JUN26 12.50 C 0.00 0.00 0.00 1.10 +0.10 42 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.90 +0.09 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.73 +0.08 42 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.59 +0.06 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 +0.05 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 +0.03 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 +0.02 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.16 +0.18 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.91 +0.17 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.69 +0.15 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.49 +0.16 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.30 +0.18 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.11 +0.18 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.93 +0.19 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.75 +0.18 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.41 +0.18 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.10 +0.16 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.81 +0.13 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.57 +0.13 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.35 +0.10 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.16 +0.09 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.00 +0.08 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.85 +0.06 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.74 +0.07 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 +0.05 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.54 +0.05 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 +0.04 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 +0.03 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.34 +0.04 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 +0.03 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 +0.03 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.21 +0.18 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.00 +0.19 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.82 +0.21 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.63 +0.19 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.44 +0.19 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.24 +0.16 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.08 +0.17 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.92 +0.17 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.62 +0.17 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.34 +0.16 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.09 +0.14 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.87 +0.14 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 +0.11 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.49 +0.11 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.32 +0.09 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.18 +0.08 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.05 +0.08 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.94 +0.07 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.84 +0.07 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.74 +0.05 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 +0.05 45 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 +0.05 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 +0.04 45 0 0 0
TOTAL CALL 334 3,330 +38
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 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 51 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 69 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 -0.06 38 0 155 0
26FEB26 11.50 P 0.00 0.00 0.00 0.14 -0.10 38 0 225 0
26FEB26 12.00 P 0.29 0.29 0.24 0.31 -0.15 38 40 230 +36
26FEB26 12.50 P 0.53 0.53 0.53 0.59 -0.18 40 15 68 0
26FEB26 13.00 P 0.00 0.00 0.00 0.95 -0.23 40 0 60 0
26FEB26 13.50 P 0.00 0.00 0.00 1.40 -0.19 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.84 -0.25 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.33 -0.24 49 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.86 -0.21 65 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.36 -0.21 73 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.83 -0.24 70 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.33 -0.24 76 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.86 -0.21 94 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.38 -0.19 106 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.03 43 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 -0.03 43 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 -0.04 44 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.16 -0.05 43 0 213 0
30MAR26 11.00 P 0.00 0.00 0.00 0.27 -0.08 42 0 259 0
30MAR26 11.50 P 0.42 0.42 0.42 0.44 -0.10 43 2 160 +2
30MAR26 12.00 P 0.00 0.00 0.00 0.64 -0.15 42 0 155 0
30MAR26 12.50 P 0.00 0.00 0.00 0.91 -0.17 42 0 30 0
30MAR26 13.00 P 1.14 1.14 1.14 1.26 -0.17 44 15 335 +14
30MAR26 13.50 P 0.00 0.00 0.00 1.61 -0.21 44 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 2.01 -0.22 44 0 520 0
30MAR26 14.50 P 0.00 0.00 0.00 2.44 -0.25 44 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.94 -0.17 50 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.41 -0.20 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.88 -0.23 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.37 -0.20 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.90 -0.19 65 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.38 -0.21 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.82 -0.29 56 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.34 -0.25 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.84 -0.25 69 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.32 -0.27 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.84 -0.23 75 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.84 -0.23 82 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.83 -0.24 84 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.88 -0.19 101 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.88 -0.19 107 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.10 -0.04 42 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.17 -0.05 42 0 4 0
29APR26 10.50 P 0.00 0.00 0.00 0.28 -0.07 42 0 100 0
29APR26 11.00 P 0.00 0.00 0.00 0.42 -0.08 42 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.60 -0.09 42 0 58 0
29APR26 12.00 P 0.00 0.00 0.00 0.83 -0.11 42 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.09 -0.15 42 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.40 -0.19 42 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.78 -0.16 43 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.17 -0.17 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.58 -0.19 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.01 -0.19 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.46 -0.22 46 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.91 -0.22 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.40 -0.24 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.90 -0.19 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.39 -0.20 55 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 8 0
28MAY26 9.25 P 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.16 -0.05 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.20 -0.06 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.26 -0.06 42 0 5 0
28MAY26 10.50 P 0.00 0.00 0.00 0.38 -0.07 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.54 -0.08 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.74 -0.09 42 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.97 -0.11 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.23 -0.15 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.54 -0.16 41 0 9 0
28MAY26 13.50 P 0.00 0.00 0.00 1.91 -0.16 43 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.27 -0.14 43 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.65 -0.19 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.09 -0.17 44 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.52 -0.21 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.98 -0.18 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.42 -0.22 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 -0.04 41 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 -0.05 41 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 -0.05 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 -0.07 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.36 -0.06 42 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.43 -0.06 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.50 -0.07 41 0 59 0
29JUN26 10.50 P 0.00 0.00 0.00 0.67 -0.09 40 0 26 0
29JUN26 11.00 P 0.80 0.80 0.80 0.87 -0.13 40 5 220 0
29JUN26 11.50 P 1.05 1.05 1.05 1.12 -0.14 40 1 122 0
29JUN26 12.00 P 0.00 0.00 0.00 1.39 -0.17 39 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 1.70 -0.18 39 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 2.04 -0.19 38 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.40 -0.20 38 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.78 -0.21 37 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.18 -0.21 36 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.61 -0.21 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.05 -0.20 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.46 -0.23 28 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.95 -0.20 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.39 -0.20 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.88 -0.20 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.35 -0.20 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.80 -0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.30 -0.22 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.78 -0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.24 -0.24 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.24 -0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.19 -0.25 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.21 -0.19 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.16 -0.22 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 -0.05 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 -0.05 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 -0.05 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 -0.06 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 -0.06 43 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.70 -0.08 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 -0.10 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 -0.11 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.22 -0.12 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.48 -0.13 42 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.76 -0.14 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.06 -0.16 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.39 -0.17 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.73 -0.18 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.09 -0.19 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.47 -0.19 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.86 -0.20 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.28 -0.19 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.69 -0.20 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.13 -0.19 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.57 -0.19 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.03 -0.17 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.47 -0.19 33 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.93 -0.20 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.42 -0.21 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.86 -0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.33 -0.20 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.29 -0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.26 -0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.23 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.21 -0.18 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 -0.05 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 -0.05 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 -0.05 44 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.66 -0.07 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 -0.07 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 -0.08 43 0 0 0
30DEC26 9.75 P 0.82 0.82 0.82 0.93 -0.09 43 2 6 +1
30DEC26 10.00 P 0.00 0.00 0.00 1.03 -0.10 43 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.25 -0.11 43 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 -0.11 43 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 -0.13 43 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 2.05 -0.13 43 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.34 -0.15 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.67 -0.15 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.00 -0.17 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.35 -0.18 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.71 -0.19 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.11 -0.17 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.51 -0.16 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.91 -0.17 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.33 -0.18 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.75 -0.17 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.18 -0.17 39 0 0 0
TOTAL PUT 80 5,035 +53
ALL CONTRACTS TOTAL 852,214 18,176,652 +251,513
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED